SONY Historical Prices

Summary

Key Stock Metrics

15.19

(May 13, 2024)

52-Week Low

26.08

(April 30, 2025)

52-Week High

31.48

(February 29, 2000)

All-Time High

24.70

(May 9, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-30	4.28	4.28	4.23	4.24	230000
1993-08-02	4.21	4.21	4.18	4.20	81000
1993-08-03	4.20	4.23	4.20	4.20	79000
1993-08-04	4.23	4.25	4.23	4.25	110000
1993-08-05	4.24	4.25	4.23	4.23	96000
1993-08-06	4.23	4.23	4.18	4.19	599000
1993-08-09	4.25	4.28	4.25	4.25	905000
1993-08-10	4.28	4.28	4.24	4.24	600000
1993-08-11	4.25	4.29	4.24	4.25	322000
1993-08-12	4.23	4.23	4.20	4.20	289000
1993-08-13	4.20	4.23	4.20	4.23	256000
1993-08-16	4.25	4.29	4.25	4.29	320000
1993-08-17	4.28	4.30	4.26	4.30	198000
1993-08-18	4.29	4.30	4.25	4.29	161000
1993-08-19	4.28	4.29	4.23	4.23	404000
1993-08-20	4.24	4.24	4.23	4.24	85000
1993-08-23	4.28	4.30	4.28	4.28	379000
1993-08-24	4.29	4.29	4.28	4.28	93000
1993-08-25	4.25	4.25	4.23	4.23	193000
1993-08-26	4.24	4.26	4.24	4.24	124000
1993-08-27	4.29	4.30	4.29	4.30	173000
1993-08-30	4.31	4.33	4.30	4.31	199000
1993-08-31	4.33	4.36	4.33	4.35	260000
1993-09-01	4.38	4.38	4.35	4.35	715000
1993-09-02	4.38	4.38	4.36	4.36	43000
1993-09-03	4.40	4.41	4.40	4.41	339000
1993-09-07	4.41	4.44	4.41	4.44	347000
1993-09-08	4.40	4.45	4.40	4.45	1299000
1993-09-09	4.44	4.48	4.44	4.46	994000
1993-09-10	4.36	4.38	4.34	4.38	708000
1993-09-13	4.36	4.36	4.31	4.33	259000
1993-09-14	4.31	4.31	4.28	4.29	310000
1993-09-15	4.28	4.31	4.28	4.30	280000
1993-09-16	4.26	4.26	4.23	4.25	86000
1993-09-17	4.20	4.20	4.18	4.18	179000
1993-09-20	4.18	4.20	4.15	4.20	105000
1993-09-21	4.19	4.19	4.15	4.15	206000
1993-09-22	4.19	4.21	4.19	4.19	162000
1993-09-23	4.20	4.21	4.20	4.20	61000
1993-09-24	4.26	4.30	4.26	4.28	115000
1993-09-27	4.26	4.26	4.24	4.24	86000
1993-09-28	4.26	4.30	4.26	4.30	152000
1993-09-29	4.30	4.33	4.30	4.31	75000
1993-09-30	4.29	4.29	4.24	4.26	113000
1993-10-01	4.28	4.29	4.26	4.29	50000
1993-10-04	4.33	4.35	4.33	4.34	375000
1993-10-05	4.36	4.39	4.36	4.39	213000
1993-10-06	4.39	4.39	4.36	4.38	89000
1993-10-07	4.38	4.39	4.35	4.35	190000
1993-10-08	4.35	4.38	4.34	4.34	196000
1993-10-11	4.34	4.34	4.31	4.33	193000
1993-10-12	4.31	4.31	4.29	4.29	192000
1993-10-13	4.26	4.28	4.24	4.24	108000
1993-10-14	4.24	4.24	4.20	4.20	344000
1993-10-15	4.33	4.38	4.33	4.38	842000
1993-10-18	4.43	4.48	4.43	4.48	554000
1993-10-19	4.45	4.45	4.43	4.44	143000
1993-10-20	4.49	4.51	4.49	4.51	606000
1993-10-21	4.48	4.48	4.43	4.44	281000
1993-10-22	4.51	4.55	4.51	4.55	888000
1993-10-25	4.55	4.56	4.54	4.55	134000
1993-10-26	4.53	4.54	4.50	4.53	136000
1993-10-27	4.49	4.49	4.46	4.48	135000
1993-10-28	4.46	4.50	4.45	4.50	104000
1993-10-29	4.50	4.56	4.50	4.55	187000
1993-11-01	4.54	4.58	4.54	4.56	431000
1993-11-02	4.56	4.60	4.56	4.59	147000
1993-11-03	4.61	4.61	4.60	4.60	199000
1993-11-04	4.56	4.58	4.55	4.55	255000
1993-11-05	4.55	4.55	4.54	4.54	144000
1993-11-08	4.54	4.55	4.53	4.53	100000
1993-11-09	4.45	4.46	4.43	4.45	222000
1993-11-10	4.48	4.50	4.46	4.49	120000
1993-11-11	4.50	4.54	4.50	4.53	50000
1993-11-12	4.58	4.63	4.58	4.61	205000
1993-11-15	4.54	4.54	4.48	4.49	216000
1993-11-16	4.55	4.56	4.53	4.55	113000
1993-11-17	4.54	4.54	4.50	4.50	144000
1993-11-18	4.53	4.54	4.53	4.53	146000
1993-11-19	4.48	4.48	4.44	4.46	184000
1993-11-22	4.39	4.44	4.39	4.41	1027000
1993-11-23	4.39	4.40	4.38	4.40	701000
1993-11-24	4.34	4.36	4.33	4.36	368000
1993-11-26	4.29	4.30	4.25	4.26	282000
1993-11-29	4.21	4.23	4.19	4.20	1462000
1993-11-30	4.26	4.31	4.26	4.31	417000
1993-12-01	4.48	4.50	4.46	4.50	525000
1993-12-02	4.50	4.51	4.49	4.51	432000
1993-12-03	4.51	4.53	4.50	4.51	183000
1993-12-06	4.48	4.50	4.48	4.50	464000
1993-12-07	4.54	4.55	4.53	4.54	224000
1993-12-08	4.54	4.56	4.53	4.56	360000
1993-12-09	4.63	4.69	4.63	4.66	363000
1993-12-10	4.74	4.76	4.74	4.76	540000
1993-12-13	4.88	4.91	4.88	4.90	496000
1993-12-14	4.89	4.89	4.84	4.85	198000
1993-12-15	4.95	5.03	4.95	5.01	1203000
1993-12-16	5.03	5.04	5.01	5.01	354000
1993-12-17	5.00	5.06	5.00	5.05	1817000
1993-12-20	4.95	4.98	4.95	4.95	677000
1993-12-21	4.93	4.94	4.93	4.94	348000
1993-12-22	4.91	4.93	4.91	4.91	267000
1993-12-23	4.93	4.95	4.93	4.95	357000
1993-12-27	4.86	4.88	4.86	4.86	244000
1993-12-28	4.91	4.95	4.91	4.95	197000
1993-12-29	4.95	4.95	4.94	4.94	204000
1993-12-30	4.95	4.96	4.94	4.95	512000
1993-12-31	4.94	4.99	4.94	4.99	244000
1994-01-03	4.95	5.00	4.94	5.00	395000
1994-01-04	4.99	5.00	4.96	5.00	636000
1994-01-05	5.18	5.23	5.16	5.21	776000
1994-01-06	5.18	5.20	5.16	5.19	641000
1994-01-07	5.15	5.19	5.15	5.18	1262000
1994-01-10	5.24	5.28	5.24	5.26	347000
1994-01-11	5.16	5.21	5.16	5.19	1556000
1994-01-12	5.15	5.18	5.14	5.18	623000
1994-01-13	5.21	5.24	5.20	5.23	506000
1994-01-14	5.28	5.39	5.28	5.38	1520000
1994-01-17	5.36	5.36	5.33	5.34	2038000
1994-01-18	5.33	5.34	5.29	5.33	1250000
1994-01-19	5.38	5.38	5.33	5.35	568000
1994-01-20	5.29	5.34	5.29	5.34	2033000
1994-01-21	5.15	5.16	5.14	5.15	966000
1994-01-24	5.06	5.16	5.05	5.10	1383000
1994-01-25	5.14	5.20	5.14	5.20	549000
1994-01-26	5.28	5.31	5.28	5.30	197000
1994-01-27	5.30	5.35	5.30	5.34	872000
1994-01-28	5.43	5.65	5.43	5.60	4723000
1994-01-31	5.89	5.98	5.84	5.95	2090000
1994-02-01	5.90	5.90	5.83	5.83	1609000
1994-02-02	5.79	5.86	5.79	5.85	995000
1994-02-03	5.75	5.75	5.73	5.75	613000
1994-02-04	5.78	5.80	5.70	5.70	422000
1994-02-07	5.75	5.84	5.74	5.83	1261000
1994-02-08	5.81	5.83	5.79	5.80	694000
1994-02-09	5.74	5.76	5.74	5.74	506000
1994-02-10	5.75	5.79	5.75	5.76	277000
1994-02-11	5.76	5.78	5.75	5.75	208000
1994-02-14	5.73	5.75	5.64	5.65	1594000
1994-02-15	5.73	5.76	5.71	5.73	708000
1994-02-16	5.63	5.66	5.63	5.64	318000
1994-02-17	5.55	5.55	5.51	5.54	485000
1994-02-18	5.73	5.78	5.71	5.74	535000
1994-02-22	5.75	5.83	5.75	5.79	755000
1994-02-23	5.91	5.95	5.91	5.91	432000
1994-02-24	5.94	5.94	5.90	5.93	324000
1994-02-25	6.04	6.13	6.04	6.10	884000
1994-02-28	6.13	6.18	6.13	6.15	774000
1994-03-01	6.10	6.10	6.06	6.06	535000
1994-03-02	5.95	5.95	5.88	5.90	2043000
1994-03-03	5.89	5.90	5.85	5.86	807000
1994-03-04	5.89	5.93	5.88	5.90	148000
1994-03-07	5.93	5.94	5.88	5.89	287000
1994-03-08	5.88	5.89	5.86	5.86	169000
1994-03-09	5.84	5.84	5.76	5.80	568000
1994-03-10	5.85	5.89	5.85	5.89	862000
1994-03-11	5.91	6.00	5.91	5.99	255000
1994-03-14	6.00	6.00	5.96	5.99	327000
1994-03-15	5.98	6.00	5.96	5.98	293000
1994-03-16	5.99	6.01	5.99	6.01	192000
1994-03-17	6.03	6.04	6.01	6.03	54000
1994-03-18	5.96	5.96	5.84	5.84	1090000
1994-03-21	5.84	5.84	5.83	5.83	1058000
1994-03-22	5.80	5.80	5.76	5.78	209000
1994-03-23	5.75	5.78	5.71	5.76	1906000
1994-03-24	5.74	5.79	5.74	5.78	220000
1994-03-25	5.80	5.81	5.75	5.75	682000
1994-03-28	5.88	5.89	5.86	5.88	807000
1994-03-29	5.86	5.90	5.86	5.88	294000
1994-03-30	5.83	5.83	5.75	5.75	744000
1994-03-31	5.68	5.69	5.61	5.64	367000
1994-04-04	5.58	5.61	5.55	5.56	497000
1994-04-05	5.75	5.81	5.75	5.81	755000
1994-04-06	5.75	5.75	5.68	5.71	469000
1994-04-07	5.73	5.78	5.73	5.78	89000
1994-04-08	5.73	5.73	5.68	5.69	98000
1994-04-11	5.68	5.70	5.68	5.70	178000
1994-04-12	5.68	5.70	5.68	5.70	287000
1994-04-13	5.73	5.78	5.73	5.73	641000
1994-04-14	5.74	5.74	5.71	5.73	57000
1994-04-15	5.74	5.78	5.73	5.73	213000
1994-04-18	5.75	5.79	5.75	5.76	107000
1994-04-19	5.78	5.81	5.78	5.79	196000
1994-04-20	5.76	5.79	5.75	5.76	88000
1994-04-21	5.74	5.74	5.71	5.74	54000
1994-04-22	5.73	5.73	5.65	5.69	333000
1994-04-25	5.68	5.73	5.66	5.73	277000
1994-04-26	5.70	5.71	5.69	5.69	1515000
1994-04-28	5.64	5.64	5.61	5.63	285000
1994-04-29	5.61	5.63	5.59	5.59	117000
1994-05-02	5.58	5.60	5.56	5.58	696000
1994-05-03	5.58	5.59	5.58	5.58	105000
1994-05-04	5.56	5.59	5.56	5.56	292000
1994-05-05	5.55	5.56	5.53	5.53	307000
1994-05-06	5.51	5.53	5.51	5.53	273000
1994-05-09	5.48	5.48	5.43	5.43	208000
1994-05-10	5.45	5.46	5.44	5.45	290000
1994-05-11	5.61	5.63	5.59	5.60	113000
1994-05-12	5.59	5.60	5.58	5.58	25000
1994-05-13	5.60	5.65	5.60	5.64	276000
1994-05-16	5.64	5.66	5.64	5.66	160000
1994-05-17	5.68	5.75	5.68	5.73	225000
1994-05-18	5.70	5.74	5.70	5.74	131000
1994-05-19	5.70	5.71	5.70	5.71	152000
1994-05-20	5.73	5.73	5.69	5.73	79000
1994-05-23	5.71	5.76	5.71	5.73	122000
1994-05-24	5.75	5.78	5.70	5.70	323000
1994-05-25	5.69	5.71	5.68	5.69	111000
1994-05-26	5.71	5.75	5.71	5.75	180000
1994-05-27	5.76	5.83	5.76	5.83	66000
1994-05-31	5.91	5.94	5.89	5.90	248000
1994-06-01	6.01	6.08	6.01	6.05	500000
1994-06-02	6.04	6.04	6.00	6.01	323000
1994-06-03	5.99	6.03	5.98	5.99	351000
1994-06-06	5.90	5.91	5.89	5.91	39000
1994-06-07	6.00	6.01	5.99	6.01	269000
1994-06-08	6.10	6.11	6.09	6.09	744000
1994-06-09	6.08	6.09	6.05	6.06	511000
1994-06-10	6.10	6.14	6.10	6.11	223000
1994-06-13	6.11	6.14	6.11	6.14	320000
1994-06-14	6.13	6.14	6.11	6.11	335000
1994-06-15	6.11	6.14	6.11	6.14	174000
1994-06-16	6.13	6.14	6.13	6.13	446000
1994-06-17	6.13	6.14	6.10	6.13	194000
1994-06-20	6.11	6.11	6.08	6.08	545000
1994-06-21	6.10	6.11	6.01	6.03	667000
1994-06-22	6.05	6.06	6.03	6.04	236000
1994-06-23	6.06	6.09	6.04	6.04	223000
1994-06-24	6.04	6.05	6.03	6.05	100000
1994-06-27	5.98	5.99	5.94	5.96	371000
1994-06-28	6.03	6.05	6.03	6.04	324000
1994-06-29	6.05	6.06	6.01	6.04	203000
1994-06-30	6.09	6.10	6.08	6.08	196000
1994-07-01	6.03	6.03	5.99	5.99	612000
1994-07-05	6.30	6.33	6.29	6.29	869000
1994-07-06	6.20	6.21	6.19	6.19	554000
1994-07-07	6.16	6.16	6.11	6.14	704000
1994-07-08	6.14	6.14	6.10	6.10	106000
1994-07-11	6.10	6.11	6.09	6.11	618000
1994-07-12	6.09	6.10	6.08	6.08	171000
1994-07-13	6.00	6.01	5.99	5.99	157000
1994-07-14	6.13	6.13	6.09	6.11	740000
1994-07-15	6.05	6.09	6.05	6.05	450000
1994-07-18	6.04	6.04	6.01	6.03	91000
1994-07-19	6.03	6.09	6.03	6.06	131000
1994-07-20	6.08	6.09	6.06	6.09	56000
1994-07-21	6.06	6.08	6.04	6.05	260000
1994-07-22	6.00	6.03	5.99	6.00	137000
1994-07-25	5.90	5.90	5.86	5.86	97000
1994-07-26	5.86	5.90	5.86	5.89	238000
1994-07-27	5.79	5.79	5.73	5.73	131000
1994-07-28	5.83	5.86	5.81	5.85	442000
1994-07-29	5.89	5.94	5.89	5.93	158000
1994-08-01	5.94	5.94	5.91	5.93	324000
1994-08-02	6.00	6.03	5.98	6.00	309000
1994-08-03	5.95	5.95	5.93	5.94	279000
1994-08-04	5.94	5.96	5.94	5.96	25000
1994-08-05	5.90	5.91	5.88	5.90	134000
1994-08-08	5.90	5.90	5.86	5.89	133000
1994-08-09	5.89	5.89	5.85	5.86	60000
1994-08-10	5.88	5.90	5.88	5.90	185000
1994-08-11	5.94	5.95	5.91	5.94	204000
1994-08-12	5.94	5.94	5.89	5.90	471000
1994-08-15	5.90	5.90	5.88	5.88	32000
1994-08-16	5.90	5.93	5.90	5.91	360000
1994-08-17	5.94	5.96	5.94	5.94	108000
1994-08-18	5.96	5.99	5.96	5.96	105000
1994-08-19	5.94	6.00	5.94	6.00	152000
1994-08-22	6.00	6.00	5.98	5.99	66000
1994-08-23	5.98	6.00	5.98	5.98	140000
1994-08-24	5.98	6.00	5.98	6.00	89000
1994-08-25	5.93	5.93	5.90	5.91	157000
1994-08-26	5.91	5.91	5.89	5.90	205000
1994-08-29	5.90	5.90	5.88	5.88	104000
1994-08-30	5.96	6.00	5.96	5.99	165000
1994-08-31	6.06	6.06	6.04	6.06	476000
1994-09-01	6.09	6.13	6.09	6.11	427000
1994-09-02	6.11	6.13	6.10	6.10	173000
1994-09-06	6.06	6.06	5.98	5.99	153000
1994-09-07	5.93	5.93	5.89	5.89	342000
1994-09-08	5.88	5.89	5.86	5.88	136000
1994-09-09	5.84	5.84	5.80	5.80	195000
1994-09-12	5.89	5.91	5.89	5.90	153000
1994-09-13	5.94	5.96	5.94	5.95	227000
1994-09-14	5.94	5.94	5.93	5.93	210000
1994-09-15	5.93	5.93	5.90	5.91	155000
1994-09-16	5.90	5.91	5.88	5.90	519000
1994-09-19	5.90	5.91	5.86	5.91	270000
1994-09-20	5.95	5.95	5.91	5.91	562000
1994-09-21	5.98	5.98	5.94	5.94	338000
1994-09-22	5.94	5.96	5.94	5.96	117000
1994-09-23	5.94	5.98	5.94	5.96	66000
1994-09-26	5.94	5.94	5.91	5.93	117000
1994-09-27	5.93	5.93	5.90	5.91	144000
1994-09-28	5.88	5.89	5.88	5.89	53000
1994-09-29	5.88	5.90	5.84	5.84	389000
1994-09-30	5.83	5.86	5.83	5.84	211000
1994-10-03	5.81	5.84	5.81	5.84	176000
1994-10-04	5.83	5.83	5.74	5.74	847000
1994-10-05	5.76	5.76	5.75	5.75	595000
1994-10-06	5.78	5.79	5.78	5.78	84000
1994-10-07	5.85	5.88	5.85	5.88	619000
1994-10-10	5.86	5.89	5.86	5.89	215000
1994-10-11	5.94	5.95	5.93	5.93	529000
1994-10-12	5.95	5.95	5.93	5.93	324000
1994-10-13	5.95	5.98	5.94	5.96	393000
1994-10-14	5.99	6.03	5.99	6.01	244000
1994-10-17	6.01	6.05	6.01	6.04	395000
1994-10-18	6.01	6.03	6.01	6.01	184000
1994-10-19	6.01	6.03	6.00	6.01	483000
1994-10-20	6.01	6.03	6.01	6.01	219000
1994-10-21	6.00	6.00	5.98	5.99	148000
1994-10-24	5.98	5.98	5.94	5.96	124000
1994-10-25	5.94	5.98	5.94	5.94	168000
1994-10-26	5.96	5.96	5.95	5.95	259000
1994-10-27	6.00	6.04	6.00	6.04	196000
1994-10-28	6.01	6.03	6.00	6.01	132000
1994-10-31	6.03	6.05	6.03	6.04	60000
1994-11-01	6.08	6.09	6.06	6.06	346000
1994-11-02	6.06	6.06	6.03	6.03	262000
1994-11-03	6.01	6.03	5.96	5.96	727000
1994-11-04	5.95	5.95	5.90	5.90	509000
1994-11-07	5.88	5.89	5.86	5.88	181000
1994-11-08	5.90	5.91	5.89	5.89	464000
1994-11-09	5.89	5.90	5.88	5.88	397000
1994-11-10	5.88	5.88	5.85	5.85	111000
1994-11-11	5.86	5.86	5.84	5.85	237000
1994-11-14	5.83	5.86	5.83	5.86	86000
1994-11-15	5.86	5.86	5.84	5.85	219000
1994-11-16	5.86	5.88	5.85	5.85	798000
1994-11-17	5.64	5.64	5.44	5.53	3388000
1994-11-18	5.50	5.50	5.46	5.48	1291000
1994-11-21	5.30	5.34	5.25	5.26	1533000
1994-11-22	5.23	5.23	5.14	5.14	672000
1994-11-23	5.14	5.14	5.04	5.05	440000
1994-11-25	5.15	5.19	5.15	5.18	607000
1994-11-28	5.20	5.20	5.19	5.19	691000
1994-11-29	5.26	5.28	5.25	5.25	834000
1994-11-30	5.28	5.33	5.28	5.31	290000
1994-12-01	5.38	5.38	5.33	5.33	559000
1994-12-02	5.39	5.41	5.39	5.40	345000
1994-12-05	5.46	5.48	5.43	5.43	366000
1994-12-06	5.45	5.46	5.44	5.45	201000
1994-12-07	5.38	5.38	5.35	5.36	197000
1994-12-08	5.31	5.33	5.28	5.28	528000
1994-12-09	5.28	5.29	5.26	5.26	666000
1994-12-12	5.33	5.35	5.33	5.34	678000
1994-12-13	5.36	5.36	5.35	5.35	120000
1994-12-14	5.36	5.36	5.34	5.35	155000
1994-12-15	5.36	5.38	5.35	5.36	162000
1994-12-16	5.36	5.38	5.34	5.35	241000
1994-12-19	5.43	5.45	5.43	5.43	428000
1994-12-20	5.50	5.51	5.48	5.49	701000
1994-12-21	5.49	5.51	5.49	5.50	383000
1994-12-22	5.55	5.60	5.53	5.60	588000
1994-12-23	5.60	5.63	5.59	5.63	177000
1994-12-27	5.61	5.63	5.60	5.60	444000
1994-12-28	5.58	5.59	5.56	5.58	342000
1994-12-29	5.60	5.63	5.60	5.61	350000
1994-12-30	5.61	5.63	5.61	5.61	192000
1995-01-03	5.61	5.61	5.59	5.60	190000
1995-01-04	5.59	5.59	5.58	5.59	53000
1995-01-05	5.59	5.60	5.58	5.59	158000
1995-01-06	5.55	5.55	5.51	5.53	260000
1995-01-09	5.53	5.54	5.51	5.54	396000
1995-01-10	5.54	5.54	5.51	5.51	205000
1995-01-11	5.54	5.56	5.54	5.55	188000
1995-01-12	5.53	5.54	5.50	5.51	99000
1995-01-13	5.48	5.48	5.46	5.48	279000
1995-01-16	5.50	5.51	5.48	5.49	542000
1995-01-17	5.29	5.30	5.28	5.30	670000
1995-01-18	5.31	5.34	5.30	5.31	410000
1995-01-19	5.16	5.21	5.14	5.20	821000
1995-01-20	5.13	5.14	5.11	5.13	708000
1995-01-23	4.90	4.93	4.90	4.91	615000
1995-01-24	4.99	5.01	4.99	5.01	707000
1995-01-25	4.98	4.98	4.95	4.95	210000
1995-01-26	4.93	4.93	4.89	4.89	246000
1995-01-27	4.86	4.88	4.85	4.86	71000
1995-01-30	4.88	4.94	4.88	4.94	435000
1995-01-31	4.70	4.70	4.68	4.70	691000
1995-02-01	4.71	4.74	4.71	4.74	233000
1995-02-02	4.71	4.73	4.70	4.73	487000
1995-02-03	4.70	4.70	4.66	4.68	425000
1995-02-06	4.70	4.70	4.69	4.70	196000
1995-02-07	4.73	4.73	4.70	4.71	154000
1995-02-08	4.74	4.75	4.73	4.74	352000
1995-02-09	4.75	4.81	4.74	4.80	350000
1995-02-10	4.81	4.86	4.81	4.86	255000
1995-02-13	4.83	4.83	4.79	4.80	588000
1995-02-14	4.79	4.79	4.78	4.79	74000
1995-02-15	4.63	4.63	4.54	4.55	1977000
1995-02-16	4.49	4.49	4.40	4.40	1446000
1995-02-17	4.45	4.50	4.45	4.46	1120000
1995-02-21	4.53	4.56	4.53	4.56	602000
1995-02-22	4.56	4.58	4.55	4.58	133000
1995-02-23	4.59	4.59	4.58	4.59	222000
1995-02-24	4.45	4.45	4.43	4.45	443000
1995-02-27	4.28	4.29	4.25	4.26	948000
1995-02-28	4.35	4.38	4.35	4.36	631000
1995-03-01	4.39	4.43	4.39	4.43	318000
1995-03-02	4.61	4.61	4.55	4.55	1136000
1995-03-03	4.63	4.64	4.61	4.64	654000
1995-03-06	4.66	4.68	4.66	4.68	487000
1995-03-07	4.70	4.71	4.65	4.65	411000
1995-03-08	4.66	4.70	4.66	4.66	323000
1995-03-09	4.68	4.68	4.60	4.64	194000
1995-03-10	4.63	4.64	4.61	4.61	222000
1995-03-13	4.64	4.64	4.61	4.63	609000
1995-03-14	4.59	4.59	4.56	4.59	221000
1995-03-15	4.60	4.63	4.60	4.61	390000
1995-03-16	4.60	4.60	4.55	4.60	217000
1995-03-17	4.56	4.56	4.54	4.56	266000
1995-03-20	4.55	4.59	4.53	4.59	290000
1995-03-21	4.59	4.59	4.58	4.59	70000
1995-03-22	4.58	4.59	4.56	4.58	285000
1995-03-23	4.58	4.58	4.53	4.54	324000
1995-03-24	4.55	4.64	4.54	4.63	564000
1995-03-27	4.75	4.85	4.74	4.85	594000
1995-03-28	4.90	4.94	4.88	4.88	533000
1995-03-29	4.89	4.90	4.89	4.89	143000
1995-03-30	4.89	4.95	4.89	4.94	474000
1995-03-31	4.91	4.93	4.88	4.89	295000
1995-04-03	4.84	4.84	4.75	4.76	585000
1995-04-04	4.80	4.81	4.79	4.79	402000
1995-04-05	4.78	4.79	4.74	4.74	330000
1995-04-06	4.76	4.79	4.76	4.79	250000
1995-04-07	4.84	4.86	4.80	4.81	595000
1995-04-10	4.91	4.93	4.88	4.89	789000
1995-04-11	4.96	4.96	4.94	4.95	1307000
1995-04-12	5.00	5.14	5.00	5.11	857000
1995-04-13	5.10	5.10	5.05	5.05	340000
1995-04-17	5.03	5.08	5.03	5.06	299000
1995-04-18	5.09	5.14	5.09	5.10	430000
1995-04-19	5.13	5.18	5.13	5.18	490000
1995-04-20	5.20	5.25	5.20	5.25	402000
1995-04-21	5.21	5.23	5.18	5.20	708000
1995-04-24	5.10	5.19	5.09	5.19	675000
1995-04-25	5.19	5.23	5.18	5.20	364000
1995-04-26	5.11	5.14	5.11	5.13	210000
1995-04-27	5.10	5.11	5.09	5.11	98000
1995-04-28	5.11	5.11	5.09	5.09	144000
1995-05-01	5.11	5.11	5.10	5.10	97000
1995-05-02	5.13	5.15	5.13	5.14	132000
1995-05-03	5.13	5.18	5.13	5.18	123000
1995-05-04	5.15	5.19	5.15	5.19	79000
1995-05-05	5.16	5.18	5.15	5.15	40000
1995-05-08	5.11	5.15	5.11	5.13	667000
1995-05-09	5.06	5.08	5.04	5.04	220000
1995-05-10	5.00	5.00	4.95	4.98	304000
1995-05-11	4.88	4.90	4.86	4.90	399000
1995-05-12	4.85	4.86	4.84	4.84	160000
1995-05-15	4.90	4.95	4.90	4.93	301000
1995-05-16	4.91	4.94	4.89	4.94	275000
1995-05-17	4.93	4.94	4.91	4.93	80000
1995-05-18	4.85	4.85	4.83	4.83	189000
1995-05-19	4.81	4.81	4.80	4.80	413000
1995-05-22	4.79	4.81	4.76	4.81	410000
1995-05-23	4.76	4.80	4.76	4.79	269000
1995-05-24	4.79	4.86	4.79	4.86	202000
1995-05-25	4.80	4.80	4.78	4.80	259000
1995-05-26	4.85	4.89	4.85	4.89	127000
1995-05-30	4.90	4.91	4.89	4.91	297000
1995-05-31	4.90	4.90	4.89	4.90	267000
1995-06-01	4.90	4.94	4.90	4.93	134000
1995-06-02	4.96	4.98	4.96	4.96	127000
1995-06-05	4.98	4.99	4.96	4.99	75000
1995-06-06	4.93	4.93	4.88	4.90	187000
1995-06-07	4.91	4.93	4.89	4.91	81000
1995-06-08	4.90	4.91	4.88	4.89	133000
1995-06-09	4.85	4.85	4.81	4.83	352000
1995-06-12	4.80	4.83	4.78	4.78	85000
1995-06-13	4.63	4.64	4.61	4.63	781000
1995-06-14	4.60	4.61	4.59	4.60	620000
1995-06-15	4.63	4.66	4.61	4.65	604000
1995-06-16	4.59	4.61	4.59	4.60	381000
1995-06-19	4.61	4.63	4.61	4.63	143000
1995-06-20	4.66	4.70	4.66	4.70	848000
1995-06-21	4.74	4.85	4.74	4.85	857000
1995-06-22	4.88	4.94	4.88	4.93	483000
1995-06-23	4.96	4.96	4.91	4.91	497000
1995-06-26	4.94	4.95	4.91	4.91	176000
1995-06-27	4.88	4.89	4.86	4.89	244000
1995-06-28	4.89	5.05	4.83	5.05	1224000
1995-06-29	4.90	4.90	4.80	4.86	987000
1995-06-30	4.84	4.88	4.84	4.85	594000
1995-07-03	4.88	4.89	4.88	4.88	93000
1995-07-05	4.89	4.91	4.88	4.88	347000
1995-07-06	4.91	4.98	4.91	4.98	622000
1995-07-07	5.04	5.11	5.03	5.09	501000
1995-07-10	5.23	5.28	5.21	5.26	772000
1995-07-11	5.29	5.34	5.28	5.34	576000
1995-07-12	5.38	5.48	5.38	5.46	889000
1995-07-13	5.39	5.43	5.35	5.43	546000
1995-07-14	5.41	5.44	5.39	5.44	240000
1995-07-17	5.45	5.45	5.41	5.44	310000
1995-07-18	5.45	5.49	5.43	5.48	430000
1995-07-19	5.44	5.45	5.40	5.43	1098000
1995-07-20	5.41	5.43	5.39	5.40	299000
1995-07-21	5.48	5.54	5.45	5.50	1719000
1995-07-24	5.53	5.54	5.49	5.49	558000
1995-07-25	5.44	5.45	5.35	5.45	819000
1995-07-26	5.43	5.45	5.43	5.43	218000
1995-07-27	5.48	5.51	5.48	5.50	343000
1995-07-28	5.46	5.49	5.43	5.44	363000
1995-07-31	5.44	5.44	5.40	5.43	370000
1995-08-01	5.43	5.43	5.38	5.39	593000
1995-08-02	5.43	5.54	5.43	5.54	941000
1995-08-03	5.75	5.83	5.71	5.83	773000
1995-08-04	5.81	5.83	5.76	5.78	1082000
1995-08-07	5.76	5.80	5.76	5.79	492000
1995-08-08	5.79	5.81	5.79	5.80	170000
1995-08-09	5.73	5.73	5.68	5.71	238000
1995-08-10	5.61	5.65	5.60	5.65	279000
1995-08-11	5.69	5.69	5.63	5.64	271000
1995-08-14	5.59	5.65	5.58	5.64	177000
1995-08-15	5.70	5.74	5.69	5.71	321000
1995-08-16	5.68	5.68	5.54	5.63	896000
1995-08-17	5.60	5.60	5.58	5.59	614000
1995-08-18	5.58	5.63	5.58	5.60	182000
1995-08-21	5.55	5.58	5.51	5.51	281000
1995-08-22	5.54	5.55	5.53	5.54	179000
1995-08-23	5.44	5.45	5.43	5.44	418000
1995-08-24	5.50	5.50	5.46	5.49	198000
1995-08-25	5.40	5.41	5.36	5.38	130000
1995-08-28	5.35	5.41	5.35	5.41	116000
1995-08-29	5.41	5.43	5.40	5.43	135000
1995-08-30	5.41	5.43	5.36	5.43	768000
1995-08-31	5.43	5.53	5.43	5.51	202000
1995-09-01	5.51	5.53	5.50	5.53	114000
1995-09-05	5.46	5.48	5.43	5.43	403000
1995-09-06	5.44	5.46	5.43	5.45	87000
1995-09-07	5.40	5.43	5.38	5.43	131000
1995-09-08	5.40	5.45	5.34	5.39	430000
1995-09-11	5.31	5.33	5.30	5.31	1004000
1995-09-12	5.28	5.28	5.24	5.25	286000
1995-09-13	5.25	5.28	5.23	5.26	298000
1995-09-14	5.24	5.25	5.23	5.24	119000
1995-09-15	5.18	5.18	5.16	5.18	176000
1995-09-18	5.16	5.24	5.15	5.19	456000
1995-09-19	5.19	5.23	5.19	5.21	174000
1995-09-20	5.19	5.25	5.19	5.23	298000
1995-09-21	5.23	5.30	5.23	5.30	298000
1995-09-22	5.25	5.25	5.20	5.20	261000
1995-09-25	5.19	5.19	5.11	5.18	216000
1995-09-26	5.18	5.29	5.18	5.29	255000
1995-09-27	5.28	5.29	5.23	5.25	152000
1995-09-28	5.24	5.24	5.16	5.23	775000
1995-09-29	5.19	5.30	5.19	5.29	147000
1995-10-02	5.25	5.25	5.15	5.19	520000
1995-10-03	5.21	5.21	5.19	5.19	174000
1995-10-04	5.18	5.18	5.13	5.15	134000
1995-10-05	5.18	5.21	5.18	5.18	362000
1995-10-06	5.25	5.29	5.25	5.26	161000
1995-10-09	5.23	5.23	5.16	5.18	913000
1995-10-10	5.18	5.18	5.09	5.10	464000
1995-10-11	5.08	5.09	5.05	5.06	57000
1995-10-12	5.08	5.13	5.08	5.11	662000
1995-10-13	5.10	5.11	5.08	5.09	174000
1995-10-16	5.10	5.15	5.10	5.15	77000
1995-10-17	5.10	5.11	5.08	5.10	228000
1995-10-18	5.11	5.13	5.09	5.13	150000
1995-10-19	5.13	5.15	5.13	5.14	556000
1995-10-20	5.15	5.20	5.14	5.20	419000
1995-10-23	5.20	5.20	5.16	5.16	347000
1995-10-24	5.14	5.14	5.10	5.10	108000
1995-10-25	5.09	5.09	5.05	5.09	215000
1995-10-26	5.00	5.00	4.85	4.86	814000
1995-10-27	4.75	4.75	4.70	4.71	906000
1995-10-30	4.73	4.75	4.70	4.75	531000
1995-10-31	4.60	4.60	4.55	4.58	680000
1995-11-01	4.60	4.60	4.55	4.58	978000
1995-11-02	4.68	4.79	4.68	4.79	389000
1995-11-03	4.78	4.79	4.75	4.76	355000
1995-11-06	4.74	4.74	4.69	4.74	257000
1995-11-07	4.70	4.70	4.68	4.69	170000
1995-11-08	4.61	4.63	4.60	4.63	190000
1995-11-09	4.75	4.85	4.75	4.84	513000
1995-11-10	4.93	4.99	4.90	4.98	1338000
1995-11-13	4.96	4.96	4.90	4.91	188000
1995-11-14	4.90	4.94	4.90	4.94	652000
1995-11-15	4.89	4.89	4.86	4.88	244000
1995-11-16	4.91	4.96	4.90	4.94	327000
1995-11-17	4.95	4.95	4.91	4.95	286000
1995-11-20	5.04	5.10	5.01	5.08	604000
1995-11-21	5.10	5.15	5.09	5.14	658000
1995-11-22	5.11	5.16	5.09	5.15	384000
1995-11-24	5.18	5.18	5.15	5.18	105000
1995-11-27	5.20	5.30	5.20	5.29	377000
1995-11-28	5.30	5.38	5.30	5.34	627000
1995-11-29	5.33	5.38	5.33	5.36	293000
1995-11-30	5.39	5.39	5.36	5.39	441000
1995-12-01	5.41	5.49	5.41	5.46	261000
1995-12-04	5.48	5.54	5.44	5.51	679000
1995-12-05	5.48	5.49	5.48	5.48	488000
1995-12-06	5.50	5.55	5.50	5.53	383000
1995-12-07	5.69	5.71	5.65	5.65	584000
1995-12-08	5.68	5.68	5.64	5.66	107000
1995-12-11	5.65	5.74	5.65	5.73	573000
1995-12-12	5.73	5.84	5.73	5.84	659000
1995-12-13	5.78	5.79	5.75	5.78	1045000
1995-12-14	5.75	5.75	5.70	5.71	764000
1995-12-15	5.64	5.64	5.54	5.54	221000
1995-12-18	5.55	5.55	5.43	5.53	634000
1995-12-19	5.50	5.53	5.49	5.53	215000
1995-12-20	5.55	5.58	5.55	5.55	217000
1995-12-21	5.65	5.81	5.65	5.80	539000
1995-12-22	5.84	5.88	5.81	5.86	238000
1995-12-26	5.86	5.88	5.84	5.86	282000
1995-12-27	5.94	5.98	5.94	5.98	257000
1995-12-28	5.95	5.98	5.91	5.95	202000
1995-12-29	5.98	6.15	5.96	6.14	612000
1996-01-02	6.10	6.18	6.10	6.18	593000
1996-01-03	6.15	6.19	6.13	6.18	466000
1996-01-04	6.40	6.63	6.40	6.63	1233000
1996-01-05	6.48	6.61	6.45	6.51	1689000
1996-01-08	6.48	6.50	6.48	6.50	123000
1996-01-09	6.50	6.51	6.36	6.36	884000
1996-01-10	6.36	6.38	6.25	6.29	476000
1996-01-11	6.28	6.31	6.25	6.30	286000
1996-01-12	6.20	6.26	6.18	6.24	638000
1996-01-15	6.23	6.29	6.23	6.26	312000
1996-01-16	6.24	6.26	6.21	6.24	290000
1996-01-17	6.24	6.28	6.24	6.26	334000
1996-01-18	6.26	6.26	6.21	6.26	370000
1996-01-19	6.21	6.23	6.15	6.15	222000
1996-01-22	6.18	6.20	6.15	6.20	344000
1996-01-23	6.16	6.18	6.04	6.08	614000
1996-01-24	5.93	5.99	5.88	5.99	872000
1996-01-25	5.96	5.96	5.94	5.96	211000
1996-01-26	5.96	5.99	5.94	5.99	241000
1996-01-29	5.89	5.90	5.88	5.90	156000
1996-01-30	6.00	6.15	6.00	6.14	1046000
1996-01-31	6.13	6.20	6.13	6.20	246000
1996-02-01	6.14	6.14	6.09	6.11	765000
1996-02-02	6.11	6.13	6.05	6.13	276000
1996-02-05	6.10	6.10	6.06	6.09	383000
1996-02-06	6.11	6.28	6.11	6.25	604000
1996-02-07	6.25	6.26	6.21	6.26	1871000
1996-02-08	6.10	6.18	6.10	6.16	1314000
1996-02-09	6.16	6.16	6.09	6.13	341000
1996-02-12	6.10	6.18	6.10	6.18	272000
1996-02-13	6.13	6.13	6.06	6.09	402000
1996-02-14	6.08	6.10	6.06	6.08	158000
1996-02-15	6.09	6.11	6.06	6.06	486000
1996-02-16	6.04	6.11	6.04	6.09	93000
1996-02-20	5.93	5.93	5.84	5.84	568000
1996-02-21	5.91	5.98	5.90	5.96	1053000
1996-02-22	5.95	5.96	5.88	5.89	422000
1996-02-23	5.90	5.93	5.89	5.93	276000
1996-02-26	5.91	5.98	5.91	5.95	402000
1996-02-27	5.93	5.93	5.85	5.86	338000
1996-02-28	5.88	5.90	5.86	5.88	279000
1996-02-29	5.86	5.89	5.85	5.85	248000
1996-03-01	5.83	5.84	5.80	5.80	301000
1996-03-04	5.80	5.80	5.76	5.78	366000
1996-03-05	5.74	5.85	5.74	5.84	477000
1996-03-06	5.91	5.98	5.91	5.98	829000
1996-03-07	5.90	5.91	5.89	5.89	752000
1996-03-08	5.84	5.88	5.83	5.85	303000
1996-03-11	5.85	5.90	5.85	5.90	432000
1996-03-12	5.89	5.91	5.86	5.91	214000
1996-03-13	5.86	5.89	5.86	5.88	152000
1996-03-14	5.87	5.90	5.85	5.88	285000
1996-03-15	5.91	5.98	5.91	5.98	285000
1996-03-18	5.99	6.03	5.98	6.03	291000
1996-03-19	5.99	5.99	5.98	5.98	210000
1996-03-20	5.99	6.04	5.98	6.01	338000
1996-03-21	6.00	6.01	5.98	5.98	334000
1996-03-22	5.98	6.00	5.94	6.00	301000
1996-03-25	6.01	6.01	5.94	5.95	1048000
1996-03-26	5.94	6.01	5.94	6.00	714000
1996-03-27	6.03	6.03	5.98	5.98	216000
1996-03-28	5.99	6.06	5.99	6.05	505000
1996-03-29	6.08	6.09	6.05	6.08	310000
1996-04-01	6.09	6.10	6.06	6.09	415000
1996-04-02	6.08	6.08	6.04	6.04	436000
1996-04-03	6.04	6.04	6.00	6.04	1554000
1996-04-04	6.01	6.03	6.00	6.03	122000
1996-04-08	5.94	6.00	5.93	5.98	1711000
1996-04-09	6.00	6.01	6.00	6.00	249000
1996-04-10	6.00	6.01	5.98	5.99	918000
1996-04-11	5.96	5.98	5.91	5.95	970000
1996-04-12	5.93	5.98	5.90	5.98	812000
1996-04-15	5.98	6.00	5.93	5.96	1785000
1996-04-16	5.98	6.03	5.98	6.03	1494000
1996-04-17	6.11	6.11	6.05	6.06	648000
1996-04-18	6.13	6.16	6.13	6.14	637000
1996-04-19	6.23	6.25	6.21	6.23	1100000
1996-04-22	6.43	6.43	6.38	6.40	756000
1996-04-23	6.40	6.40	6.38	6.40	247000
1996-04-24	6.40	6.44	6.39	6.41	1077000
1996-04-25	6.41	6.41	6.39	6.39	441000
1996-04-26	6.46	6.46	6.44	6.46	118000
1996-04-29	6.49	6.49	6.48	6.49	270000
1996-04-30	6.46	6.48	6.44	6.45	195000
1996-05-01	6.44	6.44	6.43	6.43	86000
1996-05-02	6.44	6.44	6.35	6.36	166000
1996-05-03	6.36	6.41	6.36	6.39	73000
1996-05-06	6.40	6.40	6.38	6.39	237000
1996-05-07	6.39	6.40	6.39	6.40	473000
1996-05-08	6.41	6.43	6.39	6.41	417000
1996-05-09	6.39	6.40	6.38	6.40	448000
1996-05-10	6.41	6.43	6.40	6.41	162000
1996-05-13	6.40	6.40	6.36	6.36	459000
1996-05-14	6.34	6.40	6.34	6.40	534000
1996-05-15	6.50	6.54	6.50	6.54	763000
1996-05-16	6.49	6.51	6.48	6.51	1346000
1996-05-17	6.54	6.54	6.46	6.50	910000
1996-05-20	6.50	6.50	6.46	6.49	389000
1996-05-21	6.49	6.49	6.45	6.46	281000
1996-05-22	6.48	6.48	6.44	6.46	620000
1996-05-23	6.44	6.44	6.40	6.41	229000
1996-05-24	6.43	6.44	6.40	6.44	437000
1996-05-28	6.39	6.40	6.38	6.40	381000
1996-05-29	6.35	6.35	6.33	6.35	449000
1996-05-30	6.39	6.40	6.38	6.39	149000
1996-05-31	6.40	6.43	6.39	6.41	151000
1996-06-03	6.39	6.39	6.28	6.31	333000
1996-06-04	6.34	6.35	6.31	6.33	276000
1996-06-05	6.35	6.40	6.35	6.40	325000
1996-06-06	6.38	6.38	6.36	6.36	79000
1996-06-07	6.33	6.41	6.33	6.39	1446000
1996-06-10	6.35	6.38	6.35	6.35	91000
1996-06-11	6.36	6.39	6.36	6.38	81000
1996-06-12	6.43	6.46	6.43	6.45	263000
1996-06-13	6.46	6.49	6.45	6.49	160000
1996-06-14	6.54	6.59	6.54	6.54	344000
1996-06-17	6.54	6.55	6.54	6.55	335000
1996-06-18	6.54	6.56	6.51	6.53	379000
1996-06-19	6.55	6.59	6.54	6.59	147000
1996-06-20	6.59	6.59	6.54	6.58	378000
1996-06-21	6.55	6.55	6.54	6.54	1592000
1996-06-24	6.55	6.58	6.55	6.56	121000
1996-06-25	6.56	6.65	6.56	6.65	393000
1996-06-26	6.65	6.66	6.60	6.63	333000
1996-06-27	6.61	6.63	6.60	6.60	295000
1996-06-28	6.60	6.63	6.59	6.61	301000
1996-07-01	6.61	6.63	6.60	6.60	144000
1996-07-02	6.58	6.58	6.54	6.58	430000
1996-07-03	6.50	6.50	6.46	6.50	294000
1996-07-05	6.50	6.50	6.46	6.49	50000
1996-07-08	6.43	6.46	6.43	6.46	547000
1996-07-09	6.46	6.54	6.46	6.51	308000
1996-07-10	6.49	6.49	6.46	6.49	116000
1996-07-11	6.48	6.51	6.39	6.41	248000
1996-07-12	6.40	6.41	6.39	6.40	253000
1996-07-15	6.43	6.44	6.38	6.38	447000
1996-07-16	6.34	6.36	6.24	6.30	851000
1996-07-17	6.30	6.41	6.30	6.40	1054000
1996-07-18	6.38	6.43	6.38	6.43	141000
1996-07-19	6.40	6.40	6.36	6.39	137000
1996-07-22	6.38	6.39	6.31	6.31	160000
1996-07-23	6.29	6.31	6.28	6.29	194000
1996-07-24	6.16	6.19	6.15	6.19	632000
1996-07-25	6.24	6.29	6.23	6.28	246000
1996-07-26	6.26	6.28	6.25	6.25	288000
1996-07-29	6.26	6.29	6.25	6.29	930000
1996-07-30	6.29	6.31	6.29	6.30	299000
1996-07-31	6.35	6.41	6.35	6.40	714000
1996-08-01	6.40	6.51	6.40	6.51	239000
1996-08-02	6.51	6.55	6.50	6.54	534000
1996-08-05	6.51	6.55	6.50	6.55	232000
1996-08-06	6.48	6.49	6.46	6.48	261000
1996-08-07	6.40	6.41	6.36	6.39	380000
1996-08-08	6.39	6.39	6.36	6.39	217000
1996-08-09	6.36	6.39	6.36	6.39	92000
1996-08-12	6.39	6.43	6.39	6.40	113000
1996-08-13	6.44	6.46	6.44	6.45	120000
1996-08-14	6.45	6.49	6.44	6.48	110000
1996-08-15	6.45	6.45	6.44	6.44	141000
1996-08-16	6.45	6.45	6.43	6.44	679000
1996-08-19	6.44	6.49	6.44	6.46	119000
1996-08-20	6.49	6.49	6.46	6.46	104000
1996-08-21	6.49	6.50	6.46	6.48	108000
1996-08-22	6.48	6.50	6.46	6.46	110000
1996-08-23	6.48	6.50	6.41	6.50	335000
1996-08-26	6.45	6.48	6.44	6.48	121000
1996-08-27	6.49	6.49	6.46	6.48	77000
1996-08-28	6.43	6.44	6.40	6.41	293000
1996-08-29	6.40	6.40	6.38	6.38	287000
1996-08-30	6.33	6.33	6.30	6.33	190000
1996-09-03	6.29	6.30	6.28	6.28	590000
1996-09-04	6.28	6.29	6.25	6.29	1218000
1996-09-05	6.28	6.28	6.25	6.26	295000
1996-09-06	6.26	6.26	6.25	6.25	212000
1996-09-09	6.26	6.30	6.26	6.29	106000
1996-09-10	6.31	6.31	6.29	6.29	260000
1996-09-11	6.29	6.29	6.26	6.28	127000
1996-09-12	6.29	6.29	6.25	6.25	228000
1996-09-13	6.26	6.34	6.26	6.34	134000
1996-09-16	6.36	6.36	6.29	6.30	468000
1996-09-17	6.34	6.35	6.34	6.34	179000
1996-09-18	6.33	6.36	6.33	6.36	234000
1996-09-19	6.39	6.40	6.36	6.40	130000
1996-09-20	6.39	6.40	6.34	6.38	286000
1996-09-23	6.36	6.36	6.35	6.35	52000
1996-09-24	6.36	6.38	6.35	6.38	202000
1996-09-25	6.38	6.39	6.34	6.36	379000
1996-09-26	6.36	6.36	6.34	6.35	69000
1996-09-27	6.35	6.38	6.31	6.38	438000
1996-09-30	6.35	6.38	6.35	6.36	386000
1996-10-01	6.36	6.41	6.30	6.41	492000
1996-10-02	6.38	6.40	6.34	6.40	706000
1996-10-03	6.35	6.36	6.34	6.35	453000
1996-10-04	6.31	6.33	6.30	6.31	212000
1996-10-07	6.29	6.30	6.28	6.29	127000
1996-10-08	6.28	6.29	6.26	6.26	307000
1996-10-09	6.26	6.28	6.24	6.25	354000
1996-10-10	6.26	6.30	6.24	6.30	201000
1996-10-11	6.29	6.33	6.28	6.33	284000
1996-10-14	6.33	6.33	6.30	6.30	261000
1996-10-15	6.35	6.38	6.35	6.38	422000
1996-10-16	6.35	6.36	6.35	6.36	92000
1996-10-17	6.35	6.35	6.33	6.34	206000
1996-10-18	6.31	6.34	6.31	6.31	180000
1996-10-21	6.29	6.29	6.26	6.26	380000
1996-10-22	6.20	6.20	6.11	6.11	375000
1996-10-23	6.16	6.18	6.13	6.15	419000
1996-10-24	6.11	6.14	6.10	6.14	300000
1996-10-25	6.08	6.08	6.05	6.05	233000
1996-10-28	6.04	6.09	6.04	6.08	277000
1996-10-29	6.08	6.10	6.05	6.09	780000
1996-10-30	6.08	6.08	6.04	6.05	271000
1996-10-31	6.06	6.06	6.03	6.03	139000
1996-11-01	5.99	5.99	5.94	5.94	605000
1996-11-04	5.94	5.95	5.89	5.89	397000
1996-11-05	5.91	5.93	5.90	5.91	316000
1996-11-06	5.98	6.03	5.93	6.03	627000
1996-11-07	6.11	6.21	6.11	6.20	895000
1996-11-08	6.21	6.21	6.19	6.20	187000
1996-11-11	6.20	6.21	6.20	6.21	248000
1996-11-12	6.21	6.25	6.20	6.24	175000
1996-11-13	6.23	6.24	6.21	6.23	241000
1996-11-14	6.23	6.26	6.21	6.26	203000
1996-11-15	6.26	6.33	6.26	6.31	224000
1996-11-18	6.30	6.30	6.26	6.28	141000
1996-11-19	6.26	6.33	6.26	6.33	289000
1996-11-20	6.35	6.38	6.35	6.36	291000
1996-11-21	6.35	6.40	6.35	6.39	162000
1996-11-22	6.41	6.46	6.41	6.46	190000
1996-11-25	6.44	6.45	6.44	6.45	244000
1996-11-26	6.45	6.46	6.44	6.45	219000
1996-11-27	6.50	6.54	6.46	6.53	406000
1996-11-29	6.45	6.48	6.44	6.46	177000
1996-12-02	6.39	6.43	6.38	6.40	406000
1996-12-03	6.41	6.45	6.39	6.41	142000
1996-12-04	6.53	6.58	6.53	6.54	347000
1996-12-05	6.61	6.79	6.60	6.75	1285000
1996-12-06	6.60	6.65	6.58	6.65	417000
1996-12-09	6.65	6.70	6.63	6.69	257000
1996-12-10	6.73	6.78	6.73	6.76	377000
1996-12-11	6.71	6.73	6.58	6.61	436000
1996-12-12	6.61	6.61	6.60	6.60	145000
1996-12-13	6.60	6.61	6.51	6.53	333000
1996-12-16	6.53	6.56	6.50	6.50	1923000
1996-12-17	6.51	6.58	6.51	6.56	561000
1996-12-18	6.48	6.51	6.46	6.50	421000
1996-12-19	6.49	6.49	6.46	6.49	841000
1996-12-20	6.48	6.55	6.48	6.55	670000
1996-12-23	6.50	6.56	6.50	6.55	342000
1996-12-24	6.58	6.58	6.53	6.54	78000
1996-12-26	6.58	6.64	6.58	6.64	286000
1996-12-27	6.61	6.66	6.60	6.63	461000
1996-12-30	6.59	6.60	6.58	6.58	256000
1996-12-31	6.58	6.58	6.55	6.56	103000
1997-01-02	6.55	6.56	6.50	6.53	114000
1997-01-03	6.53	6.55	6.50	6.51	171000
1997-01-06	6.59	6.63	6.59	6.60	575000
1997-01-07	6.61	6.68	6.60	6.68	470000
1997-01-08	6.65	6.66	6.59	6.63	530000
1997-01-09	6.54	6.54	6.45	6.50	1191000
1997-01-10	6.38	6.41	6.34	6.41	759000
1997-01-13	6.36	6.39	6.34	6.38	350000
1997-01-14	6.40	6.43	6.38	6.39	484000
1997-01-15	6.39	6.43	6.38	6.43	585000
1997-01-16	6.50	6.54	6.50	6.54	543000
1997-01-17	6.54	6.56	6.53	6.55	564000
1997-01-20	6.46	6.46	6.45	6.45	224000
1997-01-21	6.53	6.53	6.49	6.53	645000
1997-01-22	6.58	6.59	6.51	6.54	661000
1997-01-23	6.53	6.53	6.50	6.51	838000
1997-01-24	6.51	6.58	6.49	6.53	805000
1997-01-27	6.55	6.58	6.51	6.58	1001000
1997-01-28	6.60	6.64	6.60	6.63	505000
1997-01-29	6.75	6.78	6.75	6.78	577000
1997-01-30	6.76	6.76	6.68	6.71	445000
1997-01-31	6.73	6.74	6.69	6.74	515000
1997-02-03	6.63	6.65	6.59	6.64	576000
1997-02-04	6.66	6.70	6.66	6.70	251000
1997-02-05	6.81	6.89	6.81	6.86	755000
1997-02-06	6.80	6.85	6.79	6.85	2885000
1997-02-07	6.85	6.89	6.85	6.88	1097000
1997-02-10	6.95	6.99	6.95	6.96	806000
1997-02-11	6.98	6.99	6.95	6.99	585000
1997-02-12	7.19	7.20	7.18	7.20	924000
1997-02-13	7.31	7.43	7.31	7.41	1433000
1997-02-14	7.39	7.40	7.35	7.39	1266000
1997-02-18	7.15	7.15	7.09	7.15	966000
1997-02-19	7.15	7.16	7.14	7.15	1025000
1997-02-20	7.20	7.24	7.20	7.23	553000
1997-02-21	7.15	7.16	7.11	7.15	1182000
1997-02-24	7.06	7.08	7.05	7.05	1160000
1997-02-25	7.19	7.25	7.19	7.19	707000
1997-02-26	7.25	7.28	7.24	7.28	868000
1997-02-27	7.30	7.36	7.30	7.35	527000
1997-02-28	7.26	7.26	7.20	7.24	413000
1997-03-03	7.21	7.26	7.20	7.26	169000
1997-03-04	7.33	7.38	7.33	7.36	1063000
1997-03-05	7.36	7.40	7.34	7.40	218000
1997-03-06	7.28	7.29	7.26	7.28	507000
1997-03-07	7.25	7.28	7.25	7.28	898000
1997-03-10	7.28	7.30	7.26	7.30	262000
1997-03-11	7.26	7.28	7.24	7.28	273000
1997-03-12	7.25	7.25	7.20	7.23	289000
1997-03-13	7.20	7.21	7.16	7.16	238000
1997-03-14	7.16	7.20	7.14	7.19	461000
1997-03-17	7.21	7.21	7.15	7.18	279000
1997-03-18	7.20	7.21	7.20	7.20	391000
1997-03-19	7.11	7.14	7.08	7.13	253000
1997-03-20	7.15	7.15	7.05	7.10	507000
1997-03-21	7.05	7.05	7.03	7.05	514000
1997-03-24	6.86	6.89	6.85	6.89	714000
1997-03-25	6.88	6.90	6.84	6.88	452000
1997-03-26	6.95	7.04	6.95	7.04	577000
1997-03-27	7.00	7.03	6.95	6.95	348000
1997-03-31	6.95	6.96	6.91	6.91	219000
1997-04-01	6.95	7.05	6.95	7.04	634000
1997-04-02	7.05	7.05	6.96	6.96	329000
1997-04-03	7.15	7.16	7.14	7.16	1412000
1997-04-04	7.20	7.25	7.20	7.24	414000
1997-04-07	7.19	7.20	7.16	7.20	466000
1997-04-08	7.23	7.25	7.23	7.24	359000
1997-04-09	7.21	7.21	7.19	7.20	268000
1997-04-10	7.20	7.20	7.16	7.19	184000
1997-04-11	7.16	7.19	7.16	7.16	190000
1997-04-14	7.11	7.11	7.09	7.09	291000
1997-04-15	7.10	7.16	7.10	7.16	414000
1997-04-16	7.11	7.11	7.09	7.11	649000
1997-04-17	7.06	7.06	7.00	7.01	527000
1997-04-18	7.04	7.05	7.01	7.05	255000
1997-04-21	7.13	7.15	7.11	7.15	769000
1997-04-22	7.14	7.28	7.13	7.19	603000
1997-04-23	7.24	7.26	7.23	7.24	442000
1997-04-24	7.25	7.29	7.23	7.29	914000
1997-04-25	7.28	7.29	7.24	7.28	195000
1997-04-28	7.26	7.26	7.24	7.26	320000
1997-04-29	7.29	7.31	7.26	7.30	558000
1997-04-30	7.31	7.34	7.30	7.34	177000
1997-05-01	7.34	7.34	7.31	7.31	278000
1997-05-02	7.38	7.46	7.38	7.46	801000
1997-05-05	7.46	7.48	7.45	7.46	431000
1997-05-06	7.53	7.68	7.53	7.66	2827000
1997-05-07	7.75	7.76	7.70	7.75	1447000
1997-05-08	7.93	8.11	7.93	8.05	1896000
1997-05-09	7.81	7.90	7.81	7.89	3185000
1997-05-12	8.03	8.05	8.01	8.04	841000
1997-05-13	8.15	8.26	8.14	8.26	922000
1997-05-14	8.24	8.33	8.10	8.31	1115000
1997-05-15	8.36	8.36	8.33	8.34	605000
1997-05-16	8.51	8.56	8.51	8.53	743000
1997-05-19	8.49	8.50	8.43	8.50	994000
1997-05-20	8.48	8.54	8.48	8.54	503000
1997-05-21	8.38	8.39	8.31	8.36	1476000
1997-05-22	8.21	8.25	8.20	8.24	769000
1997-05-23	8.31	8.41	8.31	8.41	774000
1997-05-27	8.36	8.36	8.30	8.34	494000
1997-05-28	8.51	8.58	8.50	8.54	907000
1997-05-29	8.49	8.51	8.49	8.49	435000
1997-05-30	8.41	8.54	8.40	8.53	503000
1997-06-02	8.55	8.58	8.55	8.55	251000
1997-06-03	8.65	8.68	8.65	8.68	413000
1997-06-04	8.70	8.70	8.68	8.70	334000
1997-06-05	8.70	8.70	8.68	8.69	81000
1997-06-06	8.61	8.69	8.60	8.68	419000
1997-06-09	8.70	8.78	8.70	8.75	646000
1997-06-10	8.83	8.89	8.81	8.89	1228000
1997-06-11	8.88	8.88	8.84	8.85	498000
1997-06-12	8.74	8.78	8.73	8.78	1098000
1997-06-13	8.70	8.73	8.68	8.70	748000
1997-06-16	8.79	8.83	8.76	8.79	1162000
1997-06-17	8.63	8.70	8.63	8.70	1158000
1997-06-18	8.66	8.66	8.63	8.64	1027000
1997-06-19	8.59	8.65	8.56	8.65	1087000
1997-06-20	8.61	8.64	8.60	8.61	463000
1997-06-23	8.58	8.58	8.51	8.58	553000
1997-06-24	8.59	8.65	8.58	8.65	389000
1997-06-25	8.73	8.80	8.70	8.76	571000
1997-06-26	8.76	8.84	8.75	8.83	581000
1997-06-27	8.81	8.81	8.78	8.79	383000
1997-06-30	8.78	8.80	8.76	8.80	479000
1997-07-01	8.68	8.68	8.66	8.66	640000
1997-07-02	8.58	8.64	8.56	8.63	836000
1997-07-03	8.54	8.54	8.51	8.54	955000
1997-07-07	8.63	8.69	8.60	8.66	1655000
1997-07-08	8.65	8.73	8.65	8.70	431000
1997-07-09	8.68	8.68	8.63	8.65	456000
1997-07-10	8.65	8.74	8.65	8.73	777000
1997-07-11	8.74	8.76	8.74	8.74	322000
1997-07-14	8.83	8.99	8.83	8.99	1512000
1997-07-15	8.94	9.13	8.94	9.08	3409000
1997-07-16	9.14	9.28	9.14	9.28	1601000
1997-07-17	9.29	9.29	9.23	9.24	1186000
1997-07-18	9.24	9.25	9.19	9.24	788000
1997-07-21	9.24	9.24	9.11	9.11	427000
1997-07-22	9.27	9.35	9.25	9.34	1187000
1997-07-23	9.37	9.37	9.28	9.29	990000
1997-07-24	9.33	9.37	9.33	9.36	730000
1997-07-25	9.39	9.39	9.33	9.39	580000
1997-07-28	9.62	9.83	9.62	9.78	2131000
1997-07-29	10.01	10.13	10.01	10.10	1857000
1997-07-30	9.88	9.95	9.84	9.94	1459000
1997-07-31	10.05	10.19	10.04	10.18	2323000
1997-08-01	10.28	10.37	10.28	10.33	834000
1997-08-04	10.16	10.17	10.10	10.16	1189000
1997-08-05	10.00	10.01	9.96	9.96	951000
1997-08-06	9.99	10.08	9.99	10.03	848000
1997-08-07	10.19	10.20	10.18	10.18	1159000
1997-08-08	10.16	10.23	10.09	10.23	963000
1997-08-11	9.95	9.95	9.91	9.95	1113000
1997-08-12	10.03	10.04	9.93	9.93	550000
1997-08-13	9.75	9.92	9.75	9.79	2003000
1997-08-14	9.82	9.86	9.82	9.85	1209000
1997-08-15	10.02	10.02	9.88	9.91	667000
1997-08-18	9.79	9.81	9.73	9.78	742000
1997-08-19	9.40	9.58	9.39	9.58	1752000
1997-08-20	9.68	9.73	9.66	9.72	419000
1997-08-21	9.73	9.80	9.65	9.66	576000
1997-08-22	9.46	9.48	9.39	9.48	982000
1997-08-25	9.16	9.27	9.13	9.18	2247000
1997-08-26	9.30	9.31	9.23	9.23	952000
1997-08-27	9.08	9.10	8.95	9.02	1099000
1997-08-28	9.01	9.01	8.91	8.95	636000
1997-08-29	8.81	8.84	8.69	8.81	1162000
1997-09-02	8.84	9.14	8.84	9.14	1256000
1997-09-03	9.41	9.44	9.31	9.34	1299000
1997-09-04	9.35	9.35	9.25	9.33	593000
1997-09-05	9.40	9.44	9.35	9.37	499000
1997-09-08	9.40	9.45	9.40	9.41	802000
1997-09-09	9.46	9.47	9.45	9.46	831000
1997-09-10	9.41	9.41	9.30	9.32	562000
1997-09-11	9.13	9.15	8.99	9.03	696000
1997-09-12	8.99	9.08	8.90	9.08	531000
1997-09-15	9.08	9.08	9.00	9.01	254000
1997-09-16	8.88	9.03	8.86	9.02	1575000
1997-09-17	8.98	8.98	8.91	8.95	551000
1997-09-18	8.94	9.08	8.94	9.04	427000
1997-09-19	8.98	9.01	8.93	8.99	472000
1997-09-22	8.96	9.07	8.92	9.03	613000
1997-09-23	9.03	9.04	9.00	9.02	501000
1997-09-24	9.49	9.53	9.45	9.49	1311000
1997-09-25	9.49	9.52	9.46	9.50	669000
1997-09-26	9.40	9.43	9.40	9.41	664000
1997-09-29	9.36	9.37	9.30	9.36	629000
1997-09-30	9.37	9.41	9.31	9.39	443000
1997-10-01	9.60	9.68	9.60	9.64	619000
1997-10-02	9.53	9.55	9.48	9.48	324000
1997-10-03	9.64	9.76	9.64	9.69	969000
1997-10-06	9.78	9.83	9.76	9.82	463000
1997-10-07	9.71	9.75	9.70	9.75	590000
1997-10-08	9.81	9.84	9.78	9.81	644000
1997-10-09	9.61	9.61	9.57	9.58	997000
1997-10-10	9.55	9.55	9.50	9.54	549000
1997-10-13	9.44	9.44	9.39	9.40	484000
1997-10-14	9.51	9.55	9.49	9.49	720000
1997-10-15	9.51	9.55	9.51	9.53	508000
1997-10-16	9.80	9.82	9.67	9.67	1748000
1997-10-17	9.76	9.77	9.51	9.67	3488000
1997-10-20	9.46	9.50	9.40	9.49	1164000
1997-10-21	9.40	9.40	9.23	9.29	2511000
1997-10-22	9.30	9.36	9.28	9.31	536000
1997-10-23	8.76	8.77	8.59	8.59	3328000
1997-10-24	8.80	8.81	8.54	8.68	2173000
1997-10-27	8.49	8.49	7.91	7.92	2067000
1997-10-28	7.60	8.45	7.45	8.44	4026000
1997-10-29	8.41	8.45	8.21	8.24	1341000
1997-10-30	8.21	8.39	8.18	8.33	3152000
1997-10-31	8.50	8.50	8.36	8.44	1215000
1997-11-03	8.53	8.68	8.50	8.64	910000
1997-11-04	8.60	8.63	8.55	8.62	474000
1997-11-05	8.66	8.71	8.65	8.69	851000
1997-11-06	8.83	8.86	8.81	8.81	437000
1997-11-07	8.48	8.48	8.19	8.20	2011000
1997-11-10	8.22	8.29	8.14	8.14	578000
1997-11-11	8.10	8.14	8.00	8.00	1207000
1997-11-12	7.90	7.90	7.66	7.66	1855000
1997-11-13	7.79	7.87	7.66	7.83	1816000
1997-11-14	7.68	7.84	7.60	7.76	1897000
1997-11-17	8.00	8.10	7.95	8.07	994000
1997-11-18	8.09	8.09	7.96	7.96	925000
1997-11-19	7.94	7.99	7.93	7.96	363000
1997-11-20	8.15	8.29	8.05	8.29	1474000
1997-11-21	8.38	8.38	8.08	8.13	2251000
1997-11-24	8.09	8.22	8.01	8.01	593000
1997-11-25	8.26	8.31	8.23	8.26	1596000
1997-11-26	8.27	8.27	8.13	8.18	584000
1997-11-28	8.33	8.38	8.33	8.35	641000
1997-12-01	8.54	8.83	8.54	8.78	1978000
1997-12-02	8.89	8.96	8.88	8.94	1135000
1997-12-03	8.86	8.91	8.83	8.90	1120000
1997-12-04	8.83	8.90	8.80	8.88	1073000
1997-12-05	8.97	9.14	8.97	9.07	1226000
1997-12-08	9.15	9.16	9.10	9.14	432000
1997-12-09	9.23	9.27	9.20	9.24	999000
1997-12-10	9.23	9.24	9.06	9.10	366000
1997-12-11	8.66	8.74	8.66	8.69	925000
1997-12-12	8.63	8.63	8.56	8.60	417000
1997-12-15	8.46	8.46	8.38	8.39	1339000
1997-12-16	8.29	8.43	8.28	8.43	1326000
1997-12-17	9.08	9.12	9.00	9.05	1505000
1997-12-18	9.04	9.04	8.75	8.76	520000
1997-12-19	8.60	8.60	8.46	8.57	1488000
1997-12-22	8.46	8.60	8.46	8.60	636000
1997-12-23	8.58	8.58	8.43	8.48	471000
1997-12-24	8.91	8.91	8.76	8.76	502000
1997-12-26	8.74	8.76	8.69	8.70	77000
1997-12-29	8.78	8.98	8.78	8.98	691000
1997-12-30	8.98	9.03	8.93	8.97	543000
1997-12-31	8.97	9.09	8.93	9.08	348000
1998-01-02	9.09	9.09	9.00	9.01	490000
1998-01-05	8.99	9.06	8.96	9.06	345000
1998-01-06	9.04	9.04	8.88	8.88	1089000
1998-01-07	9.19	9.26	9.19	9.26	1666000
1998-01-08	9.21	9.25	9.16	9.19	1050000
1998-01-09	9.15	9.18	8.94	8.94	823000
1998-01-12	8.81	8.95	8.78	8.94	555000
1998-01-13	8.94	8.94	8.84	8.92	496000
1998-01-14	8.94	9.03	8.94	9.02	583000
1998-01-15	9.03	9.03	8.97	8.98	566000
1998-01-16	9.33	9.49	9.33	9.47	1731000
1998-01-20	9.48	9.51	9.43	9.51	520000
1998-01-21	9.46	9.46	9.36	9.38	551000
1998-01-22	9.26	9.26	9.14	9.21	837000
1998-01-23	9.45	9.62	9.44	9.61	1219000
1998-01-26	9.50	9.50	9.38	9.42	1083000
1998-01-27	9.13	9.25	9.11	9.23	1273000
1998-01-28	9.06	9.21	9.03	9.19	1986000
1998-01-29	9.63	9.72	9.60	9.61	1798000
1998-01-30	9.30	9.43	9.30	9.39	1261000
1998-02-02	9.45	9.55	9.45	9.54	947000
1998-02-03	9.57	9.63	9.54	9.63	564000
1998-02-04	9.54	9.54	9.44	9.48	792000
1998-02-05	9.38	9.43	9.35	9.41	947000
1998-02-06	9.30	9.32	9.24	9.29	809000
1998-02-09	9.06	9.15	9.05	9.14	1372000
1998-02-10	9.09	9.17	9.04	9.08	2240000
1998-02-11	9.08	9.14	9.07	9.12	859000
1998-02-12	9.05	9.05	9.00	9.03	1198000
1998-02-13	8.99	8.99	8.91	8.93	629000
1998-02-17	9.00	9.06	9.00	9.03	648000
1998-02-18	8.94	8.95	8.90	8.94	1108000
1998-02-19	8.84	8.86	8.80	8.80	1111000
1998-02-20	8.71	8.75	8.69	8.71	1114000
1998-02-23	8.78	8.84	8.78	8.79	1016000
1998-02-24	8.79	8.79	8.73	8.74	532000
1998-02-25	8.80	8.83	8.76	8.76	980000
1998-02-26	8.85	9.04	8.85	9.02	2098000
1998-02-27	9.01	9.06	8.95	9.04	909000
1998-03-02	9.04	9.09	9.02	9.04	749000
1998-03-03	9.13	9.14	9.11	9.12	651000
1998-03-04	9.10	9.11	8.99	9.02	715000
1998-03-05	8.79	8.88	8.75	8.81	1017000
1998-03-06	8.89	8.93	8.86	8.91	463000
1998-03-09	8.79	8.83	8.78	8.83	416000
1998-03-10	8.83	8.88	8.80	8.86	425000
1998-03-11	8.61	8.63	8.56	8.60	1544000
1998-03-12	8.34	8.35	8.23	8.24	4184000
1998-03-13	8.44	8.54	8.44	8.54	2153000
1998-03-16	8.51	8.54	8.49	8.53	1003000
1998-03-17	8.56	8.62	8.54	8.61	1063000
1998-03-18	8.50	8.50	8.41	8.46	1147000
1998-03-19	8.31	8.36	8.31	8.34	909000
1998-03-20	8.44	8.49	8.44	8.46	709000
1998-03-23	8.45	8.53	8.43	8.52	1036000
1998-03-24	8.46	8.55	8.46	8.54	545000
1998-03-25	8.57	8.69	8.56	8.66	795000
1998-03-26	8.63	8.73	8.63	8.71	655000
1998-03-27	8.73	8.73	8.60	8.63	764000
1998-03-30	8.53	8.58	8.49	8.57	547000
1998-03-31	8.55	8.55	8.49	8.51	600000
1998-04-01	8.59	8.73	8.56	8.68	599000
1998-04-02	8.64	8.79	8.62	8.76	835000
1998-04-03	8.36	8.50	8.36	8.50	3132000
1998-04-06	8.48	8.58	8.44	8.49	1720000
1998-04-07	8.25	8.33	8.24	8.28	2144000
1998-04-08	8.38	8.79	8.38	8.78	2463000
1998-04-09	8.63	8.75	8.63	8.69	1415000
1998-04-13	8.70	8.74	8.70	8.74	462000
1998-04-14	8.80	8.80	8.76	8.80	1253000
1998-04-15	8.83	8.93	8.83	8.93	1730000
1998-04-16	8.84	8.84	8.78	8.80	1380000
1998-04-17	8.64	8.66	8.64	8.64	2103000
1998-04-20	8.57	8.61	8.55	8.61	1571000
1998-04-21	8.61	8.67	8.61	8.63	460000
1998-04-22	8.64	8.67	8.63	8.65	1122000
1998-04-23	8.61	8.64	8.53	8.60	698000
1998-04-24	8.68	8.73	8.62	8.70	1387000
1998-04-27	8.41	8.45	8.36	8.38	2023000
1998-04-28	8.39	8.46	8.39	8.43	710000
1998-04-29	8.43	8.45	8.41	8.44	558000
1998-04-30	8.43	8.50	8.41	8.49	1163000
1998-05-01	8.38	8.43	8.34	8.42	895000
1998-05-04	8.41	8.48	8.41	8.43	712000
1998-05-05	8.38	8.46	8.38	8.45	472000
1998-05-06	8.33	8.33	8.28	8.29	1051000
1998-05-07	8.15	8.16	8.05	8.05	2252000
1998-05-08	8.02	8.08	7.99	8.00	2153000
1998-05-11	8.07	8.18	8.05	8.16	2756000
1998-05-12	8.21	8.24	8.19	8.20	1493000
1998-05-13	8.30	8.38	8.28	8.35	1407000
1998-05-14	8.35	8.49	8.35	8.47	1608000
1998-05-15	8.48	8.49	8.45	8.48	765000
1998-05-18	8.44	8.44	8.36	8.37	842000
1998-05-19	8.48	8.54	8.48	8.49	991000
1998-05-20	8.50	8.54	8.48	8.49	345000
1998-05-21	8.56	8.64	8.56	8.62	893000
1998-05-22	8.55	8.56	8.51	8.53	473000
1998-05-26	8.57	8.57	8.43	8.44	700000
1998-05-27	8.48	8.51	8.44	8.50	1400000
1998-05-28	8.51	8.52	8.44	8.47	965000
1998-05-29	8.46	8.46	8.37	8.38	561000
1998-06-01	8.19	8.23	8.17	8.19	994000
1998-06-02	8.20	8.24	8.19	8.20	664000
1998-06-03	8.20	8.21	8.16	8.16	797000
1998-06-04	8.10	8.14	8.08	8.14	879000
1998-06-05	8.14	8.24	8.14	8.21	357000
1998-06-08	8.20	8.23	8.19	8.20	473000
1998-06-09	8.33	8.33	8.30	8.31	740000
1998-06-10	8.30	8.30	8.18	8.18	436000
1998-06-11	8.08	8.10	7.89	7.89	1126000
1998-06-12	7.98	8.00	7.88	7.94	1139000
1998-06-15	7.83	7.86	7.75	7.77	901000
1998-06-16	7.80	7.87	7.78	7.86	1130000
1998-06-17	7.94	8.18	7.94	8.18	3542000
1998-06-18	8.14	8.18	8.06	8.16	1441000
1998-06-19	8.23	8.38	8.21	8.29	2271000
1998-06-22	8.15	8.15	8.05	8.15	1012000
1998-06-23	8.04	8.09	8.01	8.08	1029000
1998-06-24	8.11	8.16	8.11	8.14	715000
1998-06-25	8.24	8.31	8.18	8.18	892000
1998-06-26	8.21	8.21	8.16	8.20	665000
1998-06-29	8.24	8.31	8.24	8.29	362000
1998-06-30	8.48	8.64	8.48	8.61	1271000
1998-07-01	8.69	8.75	8.66	8.74	1212000
1998-07-02	8.56	8.58	8.44	8.56	1836000
1998-07-06	8.51	8.53	8.49	8.50	479000
1998-07-07	8.68	8.79	8.65	8.74	903000
1998-07-08	8.75	8.75	8.65	8.75	688000
1998-07-09	8.80	8.84	8.76	8.77	433000
1998-07-10	8.75	8.76	8.70	8.71	465000
1998-07-13	8.80	9.00	8.80	9.00	1152000
1998-07-14	8.94	9.03	8.90	8.98	883000
1998-07-15	9.18	9.30	9.16	9.24	1667000
1998-07-16	9.41	9.44	9.36	9.39	1478000
1998-07-17	9.55	9.67	9.50	9.67	2900000
1998-07-20	9.67	9.70	9.59	9.65	1210000
1998-07-21	9.67	9.67	9.45	9.48	1142000
1998-07-22	9.42	9.42	9.35	9.39	865000
1998-07-23	9.23	9.24	9.12	9.13	492000
1998-07-24	9.38	9.38	9.25	9.25	1254000
1998-07-27	9.20	9.23	9.11	9.13	1428000
1998-07-28	9.15	9.24	9.11	9.18	576000
1998-07-29	9.16	9.16	9.03	9.05	826000
1998-07-30	8.81	8.86	8.76	8.79	1348000
1998-07-31	8.53	8.54	8.48	8.50	1388000
1998-08-03	8.40	8.40	8.29	8.30	1435000
1998-08-04	8.31	8.31	8.18	8.21	802000
1998-08-05	8.27	8.31	8.20	8.28	1449000
1998-08-06	8.09	8.11	8.05	8.11	1001000
1998-08-07	8.08	8.19	8.06	8.13	1102000
1998-08-10	8.19	8.19	8.13	8.13	683000
1998-08-11	8.10	8.10	7.88	7.93	1338000
1998-08-12	7.97	8.00	7.92	7.95	1387000
1998-08-13	8.00	8.03	7.97	7.98	1091000
1998-08-14	7.99	7.99	7.91	7.93	373000
1998-08-17	7.74	7.77	7.68	7.77	886000
1998-08-18	7.93	8.00	7.90	7.98	1213000
1998-08-19	8.25	8.34	8.25	8.26	1733000
1998-08-20	8.44	8.47	8.35	8.38	692000
1998-08-21	8.20	8.20	7.90	8.07	871000
1998-08-24	7.94	7.98	7.90	7.98	704000
1998-08-25	7.93	7.95	7.90	7.93	726000
1998-08-26	7.70	7.71	7.65	7.68	1087000
1998-08-27	7.66	7.66	7.45	7.49	1497000
1998-08-28	7.45	7.46	7.35	7.36	1195000
1998-08-31	7.35	7.38	7.04	7.07	1605000
1998-09-01	7.38	7.49	7.35	7.48	2001000
1998-09-02	7.40	7.44	7.38	7.38	900000
1998-09-03	7.40	7.47	7.30	7.35	1444000
1998-09-04	7.34	7.39	7.25	7.31	918000
1998-09-08	7.91	7.98	7.87	7.96	1302000
1998-09-09	7.53	7.69	7.53	7.69	933000
1998-09-10	7.65	7.66	7.56	7.56	753000
1998-09-11	7.54	7.59	7.50	7.56	687000
1998-09-14	7.55	7.61	7.51	7.58	837000
1998-09-15	7.59	7.67	7.55	7.61	583000
1998-09-16	7.63	7.63	7.52	7.54	682000
1998-09-17	7.44	7.45	7.38	7.45	492000
1998-09-18	7.44	7.44	7.25	7.39	652000
1998-09-21	7.08	7.09	6.99	7.09	1236000
1998-09-22	6.80	6.85	6.69	6.85	1748000
1998-09-23	6.78	7.08	6.76	7.08	2622000
1998-09-24	7.08	7.10	7.00	7.04	1159000
1998-09-25	6.97	7.06	6.96	7.05	979000
1998-09-28	7.07	7.07	7.01	7.03	749000
1998-09-29	7.20	7.24	7.13	7.17	842000
1998-09-30	7.05	7.05	6.87	6.87	1287000
1998-10-01	6.60	6.60	6.33	6.35	1970000
1998-10-02	6.30	6.39	6.24	6.33	1848000
1998-10-05	6.21	6.21	6.03	6.08	1211000
1998-10-06	6.28	6.48	6.25	6.44	1570000
1998-10-07	6.94	7.04	6.85	6.96	2410000
1998-10-08	6.71	6.71	6.31	6.50	2172000
1998-10-09	6.68	6.73	6.63	6.70	1587000
1998-10-12	7.04	7.25	7.04	7.19	1304000
1998-10-13	7.07	7.07	6.98	7.01	821000
1998-10-14	6.88	6.95	6.88	6.94	463000
1998-10-15	6.83	7.28	6.83	7.26	1647000
1998-10-16	7.04	7.09	6.89	6.90	2139000
1998-10-19	7.00	7.09	6.93	7.00	1504000
1998-10-20	7.20	7.29	7.16	7.19	1857000
1998-10-21	7.33	7.44	7.30	7.42	933000
1998-10-22	7.28	7.44	7.28	7.42	754000
1998-10-23	7.43	7.47	7.39	7.41	495000
1998-10-26	7.43	7.44	7.38	7.42	486000
1998-10-27	7.26	7.28	7.19	7.23	1002000
1998-10-28	6.85	6.91	6.77	6.82	2450000
1998-10-29	6.65	6.69	6.59	6.65	2582000
1998-10-30	6.53	6.61	6.48	6.59	2099000
1998-11-02	6.90	7.10	6.78	7.10	4890000
1998-11-03	7.09	7.09	6.94	6.94	2168000
1998-11-04	7.09	7.19	7.04	7.05	4464000
1998-11-05	7.00	7.05	6.93	7.04	1817000
1998-11-06	7.05	7.09	7.01	7.07	1542000
1998-11-09	7.05	7.06	6.96	6.96	3345000
1998-11-10	6.91	6.93	6.83	6.89	1156000
1998-11-11	6.93	6.95	6.86	6.89	1547000
1998-11-12	6.64	6.79	6.64	6.79	1437000
1998-11-13	6.68	6.71	6.67	6.68	1645000
1998-11-16	6.71	6.83	6.70	6.81	1901000
1998-11-17	6.80	6.93	6.76	6.90	2210000
1998-11-18	7.01	7.12	6.99	7.10	2447000
1998-11-19	7.23	7.36	7.23	7.31	3243000
1998-11-20	7.36	7.38	7.30	7.31	1675000
1998-11-23	7.40	7.50	7.33	7.49	2490000
1998-11-24	7.67	7.67	7.60	7.60	2075000
1998-11-25	7.54	7.61	7.44	7.59	1689000
1998-11-27	7.61	7.69	7.61	7.63	895000
1998-11-30	7.40	7.41	7.31	7.31	1879000
1998-12-01	7.25	7.46	7.25	7.46	1490000
1998-12-02	7.48	7.52	7.43	7.52	1419000
1998-12-03	7.51	7.58	7.51	7.52	1823000
1998-12-04	7.53	7.56	7.45	7.48	905000
1998-12-07	7.48	7.53	7.43	7.53	636000
1998-12-08	7.50	7.53	7.46	7.48	667000
1998-12-09	7.48	7.60	7.48	7.56	711000
1998-12-10	7.56	7.59	7.44	7.49	641000
1998-12-11	7.45	7.45	7.23	7.33	1527000
1998-12-14	7.24	7.28	7.10	7.10	849000
1998-12-15	7.19	7.19	7.10	7.16	757000
1998-12-16	7.30	7.38	7.29	7.33	1124000
1998-12-17	7.25	7.26	7.16	7.24	736000
1998-12-18	7.22	7.35	7.22	7.34	999000
1998-12-21	7.33	7.44	7.32	7.41	858000
1998-12-22	7.15	7.24	7.09	7.18	1761000
1998-12-23	7.15	7.25	7.14	7.24	934000
1998-12-24	7.18	7.25	7.13	7.24	656000
1998-12-28	7.15	7.17	7.09	7.12	1184000
1998-12-29	7.17	7.24	7.14	7.23	988000
1998-12-30	7.21	7.23	7.13	7.16	838000
1998-12-31	7.14	7.23	7.13	7.20	728000
1999-01-04	7.15	7.23	7.11	7.22	992000
1999-01-05	7.15	7.15	7.03	7.13	1638000
1999-01-06	7.03	7.14	7.01	7.13	3178000
1999-01-07	6.95	7.04	6.90	7.00	2901000
1999-01-08	6.94	6.95	6.88	6.88	1910000
1999-01-11	6.80	6.84	6.76	6.79	2481000
1999-01-12	6.79	6.79	6.70	6.72	2963000
1999-01-13	6.61	6.69	6.55	6.66	2930000
1999-01-14	6.72	6.84	6.70	6.78	1997000
1999-01-15	6.80	6.94	6.80	6.91	1560000
1999-01-19	6.99	7.04	6.94	7.01	1829000
1999-01-20	7.06	7.12	6.98	7.10	2499000
1999-01-21	7.12	7.20	7.10	7.18	2802000
1999-01-22	7.14	7.14	6.96	7.05	1324000
1999-01-25	7.03	7.03	6.96	7.02	579000
1999-01-26	6.96	6.98	6.83	6.98	1970000
1999-01-27	7.10	7.12	7.03	7.04	3332000
1999-01-28	7.04	7.20	7.04	7.14	3858000
1999-01-29	7.35	7.36	7.20	7.31	3591000
1999-02-01	7.29	7.36	7.29	7.34	844000
1999-02-02	7.35	7.35	7.28	7.29	1357000
1999-02-03	7.28	7.38	7.23	7.34	923000
1999-02-04	7.33	7.37	7.25	7.33	843000
1999-02-05	7.26	7.29	7.23	7.28	738000
1999-02-08	7.31	7.38	7.29	7.35	1067000
1999-02-09	7.21	7.24	7.17	7.18	2027000
1999-02-10	7.24	7.35	7.24	7.32	1139000
1999-02-11	7.29	7.45	7.29	7.45	1215000
1999-02-12	7.35	7.35	7.21	7.21	773000
1999-02-16	7.35	7.43	7.34	7.39	1322000
1999-02-17	7.49	7.49	7.38	7.40	1137000
1999-02-18	7.49	7.50	7.46	7.48	1141000
1999-02-19	7.51	7.59	7.51	7.53	1431000
1999-02-22	7.54	7.65	7.50	7.64	1002000
1999-02-23	7.55	7.58	7.50	7.55	1585000
1999-02-24	7.55	7.63	7.52	7.53	1796000
1999-02-25	7.56	7.57	7.48	7.56	1100000
1999-02-26	7.53	7.53	7.40	7.47	947000
1999-03-01	7.43	7.44	7.39	7.40	809000
1999-03-02	7.40	7.40	7.31	7.37	2009000
1999-03-03	7.56	7.67	7.56	7.67	2624000
1999-03-04	7.75	7.94	7.75	7.94	3538000
1999-03-05	8.20	8.24	8.14	8.22	4005000
1999-03-08	8.30	8.61	8.28	8.58	4239000
1999-03-09	8.85	9.43	8.83	9.40	11914000
1999-03-10	9.70	9.73	9.52	9.55	8121000
1999-03-11	9.55	9.68	9.31	9.63	10728000
1999-03-12	9.35	9.74	9.33	9.68	6221000
1999-03-15	9.60	10.08	9.55	10.07	10142000
1999-03-16	9.95	9.96	9.64	9.68	5487000
1999-03-17	9.74	9.93	9.70	9.90	3475000
1999-03-18	9.35	9.64	9.35	9.64	4070000
1999-03-19	9.88	9.93	9.79	9.84	4026000
1999-03-22	9.74	9.79	9.64	9.75	2036000
1999-03-23	9.59	9.59	9.25	9.29	2816000
1999-03-24	9.16	9.54	9.13	9.44	2096000
1999-03-25	9.70	9.95	9.62	9.89	4116000
1999-03-26	9.50	9.54	9.43	9.44	3016000
1999-03-29	9.60	9.71	9.51	9.71	2385000
1999-03-30	9.43	9.49	9.38	9.45	2113000
1999-03-31	9.33	9.35	9.11	9.13	2213000
1999-04-01	9.48	9.60	9.48	9.59	3384000
1999-04-05	9.40	9.54	9.40	9.51	2907000
1999-04-06	9.56	9.68	9.54	9.62	3306000
1999-04-07	9.95	10.04	9.91	9.98	3807000
1999-04-08	10.29	10.43	10.22	10.43	2900000
1999-04-09	10.29	10.30	10.18	10.29	1870000
1999-04-12	9.91	10.24	9.91	10.23	3867000
1999-04-13	10.14	10.16	9.87	9.88	3838000
1999-04-14	9.88	10.04	9.84	9.93	2473000
1999-04-15	10.00	10.09	9.96	10.08	2855000
1999-04-16	9.93	10.00	9.91	9.97	2319000
1999-04-19	9.80	9.96	9.66	9.69	3473000
1999-04-20	9.64	9.68	9.60	9.67	2044000
1999-04-21	9.51	9.66	9.51	9.61	2769000
1999-04-22	9.63	9.64	9.58	9.62	1882000
1999-04-23	9.65	9.67	9.58	9.61	1364000
1999-04-26	9.63	9.69	9.60	9.67	1468000
1999-04-27	9.70	9.89	9.69	9.75	2340000
1999-04-28	9.68	9.71	9.43	9.46	4394000
1999-04-29	9.39	9.46	9.31	9.36	3534000
1999-04-30	9.30	9.36	9.21	9.25	1930000
1999-05-03	9.25	9.29	9.20	9.29	1165000
1999-05-04	9.28	9.35	9.23	9.29	1188000
1999-05-05	9.29	9.32	9.21	9.32	947000
1999-05-06	9.34	9.54	9.33	9.43	1808000
1999-05-07	9.20	9.34	9.18	9.33	1550000
1999-05-10	9.29	9.32	9.28	9.30	834000
1999-05-11	9.26	9.34	9.25	9.30	2332000
1999-05-12	9.29	9.40	9.24	9.38	1242000
1999-05-13	9.31	9.31	9.25	9.30	1100000
1999-05-14	9.21	9.29	9.21	9.21	1264000
1999-05-17	9.06	9.15	9.03	9.13	1595000
1999-05-18	9.13	9.15	9.08	9.09	1085000
1999-05-19	9.04	9.04	8.94	8.94	3596000
1999-05-20	9.10	9.23	9.08	9.21	1113000
1999-05-21	9.26	9.26	9.16	9.18	626000
1999-05-24	9.30	9.34	9.20	9.21	1725000
1999-05-25	9.24	9.24	9.10	9.11	910000
1999-05-26	9.25	9.29	9.19	9.29	1589000
1999-05-27	9.27	9.36	9.21	9.33	1049000
1999-05-28	9.32	9.39	9.32	9.34	303000
1999-06-01	9.34	9.37	9.30	9.37	818000
1999-06-02	9.18	9.20	9.15	9.20	682000
1999-06-03	9.10	9.10	8.96	9.00	915000
1999-06-04	8.95	8.99	8.93	8.99	918000
1999-06-07	9.24	9.30	9.23	9.27	744000
1999-06-08	9.36	9.37	9.31	9.36	926000
1999-06-09	9.54	9.55	9.48	9.53	888000
1999-06-10	9.64	9.74	9.63	9.69	1330000
1999-06-11	9.85	9.92	9.83	9.86	1589000
1999-06-14	9.86	9.99	9.81	9.94	1143000
1999-06-15	9.94	9.95	9.86	9.91	1122000
1999-06-16	9.91	10.09	9.89	10.09	1638000
1999-06-17	10.08	10.23	10.05	10.22	1644000
1999-06-18	10.21	10.40	10.19	10.34	3193000
1999-06-21	10.56	10.82	10.54	10.79	3158000
1999-06-22	10.86	11.03	10.84	10.96	2589000
1999-06-23	10.60	10.69	10.59	10.68	2885000
1999-06-24	10.55	10.62	10.51	10.52	1256000
1999-06-25	10.48	10.48	10.37	10.42	1367000
1999-06-28	10.40	10.53	10.40	10.51	1322000
1999-06-29	10.75	10.86	10.73	10.82	1567000
1999-06-30	10.79	11.05	10.78	11.04	1101000
1999-07-01	11.16	11.23	11.11	11.21	2274000
1999-07-02	11.35	11.36	11.22	11.28	1123000
1999-07-06	11.18	11.20	11.10	11.11	1795000
1999-07-07	11.12	11.16	10.99	11.13	1959000
1999-07-08	11.14	11.37	11.14	11.36	3445000
1999-07-09	11.28	11.48	11.27	11.44	3442000
1999-07-12	11.74	11.76	11.68	11.75	1957000
1999-07-13	11.75	11.81	11.70	11.81	1578000
1999-07-14	12.00	12.23	12.00	12.06	2283000
1999-07-15	12.23	12.69	12.23	12.63	4695000
1999-07-16	12.62	12.64	12.54	12.56	2038000
1999-07-19	12.60	12.61	12.40	12.42	2707000
1999-07-20	12.42	12.43	12.16	12.17	2263000
1999-07-21	12.05	12.08	11.90	11.94	2128000
1999-07-22	11.75	11.75	11.50	11.56	3575000
1999-07-23	11.67	11.73	11.59	11.70	1787000
1999-07-26	11.86	11.89	11.78	11.83	2484000
1999-07-27	11.85	12.04	11.80	12.00	1655000
1999-07-28	12.30	12.45	12.28	12.38	2304000
1999-07-29	12.58	12.58	12.21	12.29	3105000
1999-07-30	12.49	12.60	12.42	12.52	2202000
1999-08-02	12.45	12.56	12.44	12.50	1707000
1999-08-03	12.50	12.54	12.34	12.34	1865000
1999-08-04	12.23	12.23	11.98	11.98	1622000
1999-08-05	11.95	12.03	11.80	12.03	1556000
1999-08-06	11.99	12.00	11.89	12.00	707000
1999-08-09	12.03	12.03	11.93	11.98	429000
1999-08-10	12.29	12.30	12.18	12.30	1539000
1999-08-11	12.34	12.44	12.31	12.43	1370000
1999-08-12	12.43	12.49	12.43	12.45	938000
1999-08-13	12.60	12.95	12.60	12.94	2309000
1999-08-16	12.89	12.95	12.84	12.91	1376000
1999-08-17	13.05	13.15	13.00	13.14	1576000
1999-08-18	13.14	13.14	12.93	13.02	1514000
1999-08-19	12.93	12.94	12.78	12.79	1086000
1999-08-20	13.20	13.66	13.16	13.63	2864000
1999-08-23	13.09	13.29	13.06	13.24	2775000
1999-08-24	13.23	13.34	13.13	13.26	1649000
1999-08-25	13.01	13.22	12.95	13.21	2881000
1999-08-26	12.93	12.98	12.83	12.83	1484000
1999-08-27	12.87	12.88	12.84	12.86	450000
1999-08-30	13.00	13.05	12.76	12.76	1166000
1999-08-31	12.77	12.80	12.68	12.73	1390000
1999-09-01	13.00	13.25	13.00	13.19	1299000
1999-09-02	12.99	12.99	12.79	12.81	999000
1999-09-03	12.94	13.19	12.93	13.19	1450000
1999-09-07	12.99	13.03	12.91	12.94	1410000
1999-09-08	12.90	12.95	12.79	12.82	1713000
1999-09-09	12.95	13.33	12.89	13.32	3360000
1999-09-10	13.05	13.24	12.96	13.23	2005000
1999-09-13	13.75	13.79	13.55	13.65	2146000
1999-09-14	14.78	14.91	14.68	14.82	4782000
1999-09-15	14.80	15.00	14.79	14.91	2577000
1999-09-16	14.84	14.92	14.76	14.87	2562000
1999-09-17	14.61	14.72	14.55	14.72	1309000
1999-09-20	15.30	15.59	15.24	15.54	2280000
1999-09-21	15.90	16.05	15.73	15.74	4474000
1999-09-22	15.64	15.75	15.57	15.69	2843000
1999-09-23	15.70	15.79	15.20	15.22	3305000
1999-09-24	15.16	15.16	14.81	14.89	5323000
1999-09-27	14.95	15.09	14.95	15.07	3210000
1999-09-28	15.13	15.22	14.78	14.93	3026000
1999-09-29	14.96	14.98	14.83	14.83	1101000
1999-09-30	15.00	15.03	14.78	15.01	1866000
1999-10-01	15.53	15.56	15.45	15.55	1063000
1999-10-04	15.58	15.70	15.54	15.58	894000
1999-10-05	15.60	15.64	15.53	15.56	728000
1999-10-06	15.61	15.70	15.61	15.68	823000
1999-10-07	15.69	15.78	15.66	15.69	729000
1999-10-08	15.65	15.66	15.56	15.66	632000
1999-10-11	15.58	15.71	15.58	15.71	463000
1999-10-12	15.66	15.69	15.56	15.57	1082000
1999-10-13	15.48	15.54	15.33	15.34	1149000
1999-10-14	15.50	15.69	15.50	15.68	944000
1999-10-15	14.99	15.30	14.99	15.14	2313000
1999-10-18	14.60	14.70	14.37	14.49	2408000
1999-10-19	14.52	14.80	14.52	14.68	1131000
1999-10-20	14.73	15.00	14.73	15.00	1403000
1999-10-21	14.40	14.61	14.33	14.61	1369000
1999-10-22	14.63	14.92	14.63	14.87	936000
1999-10-25	14.91	14.96	14.85	14.89	651000
1999-10-26	14.94	15.13	14.94	15.10	1059000
1999-10-27	15.15	15.15	15.04	15.14	1033000
1999-10-28	15.18	15.48	15.18	15.47	1262000
1999-10-29	15.49	15.98	15.49	15.98	1846000
1999-11-01	15.88	15.88	15.58	15.59	1229000
1999-11-02	15.67	15.87	15.67	15.84	736000
1999-11-03	15.90	16.03	15.80	15.91	1987000
1999-11-04	15.98	16.17	15.98	16.03	1284000
1999-11-05	16.26	16.57	16.26	16.47	2413000
1999-11-08	16.40	16.49	16.33	16.48	1682000
1999-11-09	17.05	17.09	16.98	17.00	1654000
1999-11-10	17.39	17.70	17.38	17.62	1879000
1999-11-11	17.53	17.53	17.43	17.48	1072000
1999-11-12	17.55	17.73	17.55	17.65	1053000
1999-11-15	17.86	18.01	17.86	17.91	1160000
1999-11-16	17.95	18.15	17.93	18.09	2462000
1999-11-17	17.80	17.95	17.78	17.79	2069000
1999-11-18	17.58	17.70	17.56	17.68	3859000
1999-11-19	17.66	17.66	17.55	17.66	1360000
1999-11-22	17.80	18.07	17.79	18.06	2235000
1999-11-23	18.01	18.02	17.86	18.00	1170000
1999-11-24	17.98	18.30	17.98	18.22	1459000
1999-11-26	18.49	18.60	18.34	18.59	1390000
1999-11-29	18.88	19.20	18.74	19.18	2659000
1999-11-30	18.81	18.82	18.41	18.42	2448000
1999-12-01	18.05	18.26	18.05	18.26	1802000
1999-12-02	17.74	18.08	17.74	18.08	1767000
1999-12-03	18.00	18.48	17.85	18.31	2913000
1999-12-06	18.15	18.24	18.08	18.11	1935000
1999-12-07	18.26	18.50	18.25	18.36	1576000
1999-12-08	18.10	18.12	18.01	18.04	1030000
1999-12-09	18.11	18.90	18.11	18.68	3679000
1999-12-10	18.78	19.20	18.68	18.73	2011000
1999-12-13	18.76	18.76	18.46	18.54	1386000
1999-12-14	18.71	18.75	18.50	18.63	2067000
1999-12-15	18.61	18.67	18.43	18.59	1897000
1999-12-16	18.73	18.88	18.64	18.79	1071000
1999-12-17	19.80	20.25	19.71	20.21	2332000
1999-12-20	20.60	21.37	20.58	20.99	4686000
1999-12-21	21.05	21.15	20.81	21.13	1739000
1999-12-22	23.10	23.20	22.79	23.04	4725000
1999-12-23	23.04	23.66	23.02	23.65	2479000
1999-12-27	24.10	26.00	24.10	25.47	5788000
1999-12-28	26.01	26.95	26.00	26.75	6463000
1999-12-29	28.05	28.15	27.70	28.14	5186000
1999-12-30	29.59	29.59	28.90	28.99	3108000
1999-12-31	29.00	29.00	28.48	28.48	1834000
2000-01-03	28.53	29.17	26.71	27.65	12935000
2000-01-04	28.10	28.75	27.00	27.00	15098000
2000-01-05	25.80	25.84	23.41	25.00	15434000
2000-01-06	22.65	22.70	20.85	21.60	19613000
2000-01-07	22.40	23.44	22.16	23.44	11220000
2000-01-10	25.28	25.28	23.75	25.00	11488000
2000-01-11	24.50	24.50	23.20	23.25	8536000
2000-01-12	23.83	23.99	21.90	22.56	10951000
2000-01-13	23.29	23.29	22.75	23.03	4826000
2000-01-14	23.05	23.34	22.28	22.70	6416000
2000-01-18	22.58	23.17	22.54	23.11	4615000
2000-01-19	22.19	22.57	22.08	22.54	2603000
2000-01-20	22.56	23.00	22.56	22.80	2263000
2000-01-21	23.21	23.58	22.94	23.50	2584000
2000-01-24	24.16	24.39	23.33	23.34	3171000
2000-01-25	23.65	23.93	23.36	23.93	2686000
2000-01-26	24.65	24.80	24.22	24.53	3777000
2000-01-27	24.75	24.95	24.43	24.68	2213000
2000-01-28	25.06	25.63	24.18	24.31	3442000
2000-01-31	24.91	25.39	24.63	25.30	3141000
2000-02-01	25.29	25.39	25.01	25.34	2039000
2000-02-02	25.45	25.95	25.45	25.94	2741000
2000-02-03	26.30	26.39	25.95	26.28	2981000
2000-02-04	26.40	27.08	26.40	26.93	5152000
2000-02-07	27.49	27.79	27.28	27.79	2553000
2000-02-08	26.91	27.46	26.71	27.35	4203000
2000-02-09	27.09	27.15	26.71	26.76	2394000
2000-02-10	26.57	26.74	26.40	26.70	1605000
2000-02-11	26.50	26.60	26.00	26.11	1125000
2000-02-14	25.80	25.80	25.47	25.63	1942000
2000-02-15	25.59	25.84	25.20	25.80	1949000
2000-02-16	25.48	25.48	25.00	25.06	2569000
2000-02-17	26.00	26.44	26.00	26.20	3034000
2000-02-18	26.88	27.43	26.74	26.74	4365000
2000-02-22	27.30	27.78	27.15	27.41	4230000
2000-02-23	27.20	28.09	27.20	28.09	2993000
2000-02-24	27.35	28.00	26.91	27.81	4620000
2000-02-25	27.81	27.98	27.51	27.59	2383000
2000-02-28	27.90	29.37	27.90	28.92	6513000
2000-02-29	30.90	31.48	30.50	31.35	8046000
2000-03-01	30.10	31.30	30.02	31.20	7833000
2000-03-02	30.30	30.45	29.61	29.99	3434000
2000-03-03	29.15	29.94	29.11	29.94	3408000
2000-03-06	27.86	28.09	27.05	27.19	6061000
2000-03-07	27.21	27.59	26.60	26.75	5044000
2000-03-08	27.06	27.81	26.90	27.62	4257000
2000-03-09	26.99	26.99	25.08	25.91	10166000
2000-03-10	24.83	25.28	23.98	24.38	9135000
2000-03-13	21.80	23.69	21.70	22.55	10939000
2000-03-14	24.23	24.74	24.10	24.13	8488000
2000-03-15	25.33	25.56	24.91	25.49	6601000
2000-03-16	25.55	25.56	24.55	25.00	6578000
2000-03-17	24.96	25.19	24.61	24.81	2285000
2000-03-20	24.78	24.95	24.53	24.74	1553000
2000-03-21	24.31	24.53	24.12	24.53	2124000
2000-03-22	24.63	24.89	24.63	24.85	2585000
2000-03-23	24.30	24.33	23.96	24.15	2106000
2000-03-24	24.14	24.26	23.99	24.18	1592000
2000-03-27	24.65	25.09	24.65	24.83	2132000
2000-03-28	24.58	24.91	24.57	24.68	1530000
2000-03-29	26.00	26.00	25.41	25.54	5862000
2000-03-30	26.55	27.24	26.55	26.85	5412000
2000-03-31	27.80	28.17	27.61	28.01	3549000
2000-04-03	28.25	28.25	27.41	27.51	3701000
2000-04-04	27.64	27.94	26.20	26.88	9000000
2000-04-05	26.69	26.79	26.51	26.68	3678000
2000-04-06	26.85	27.25	26.73	27.14	2161000
2000-04-07	26.80	27.26	26.80	27.20	2209000
2000-04-10	27.36	27.44	27.00	27.03	2018000
2000-04-11	26.65	26.65	26.21	26.30	2422000
2000-04-12	26.38	26.49	25.68	25.72	4084000
2000-04-13	25.50	25.69	25.15	25.16	2614000
2000-04-14	24.93	24.99	23.35	23.35	5469000
2000-04-17	22.93	24.65	22.31	24.65	6907000
2000-04-18	24.04	24.44	23.71	24.44	6646000
2000-04-19	24.13	24.19	23.71	23.71	2123000
2000-04-20	23.90	24.09	23.55	23.65	1940000
2000-04-24	23.28	23.48	22.40	22.93	4123000
2000-04-25	23.93	24.09	23.70	23.91	6438000
2000-04-26	23.80	23.84	23.50	23.55	1984000
2000-04-27	22.85	23.34	22.85	23.33	2475000
2000-04-28	23.30	23.45	22.39	22.56	4079000
2000-05-01	22.70	23.48	22.70	23.14	3350000
2000-05-02	22.99	22.99	22.51	22.51	1694000
2000-05-03	22.42	22.61	21.80	21.98	3546000
2000-05-04	22.15	22.15	21.94	21.98	2049000
2000-05-05	21.95	22.36	21.80	22.16	4574000
2000-05-08	22.03	22.08	21.66	21.93	3260000
2000-05-09	21.58	21.58	21.23	21.34	2361000
2000-05-10	21.46	21.65	21.00	21.13	3754000
2000-05-11	21.28	21.77	21.11	21.74	3036000
2000-05-12	21.77	21.91	21.60	21.90	1497000
2000-05-15	21.33	21.60	21.31	21.56	1530000
2000-05-16	21.74	21.79	21.56	21.74	1988000
2000-05-17	21.40	21.59	21.25	21.35	1252000
2000-05-18	21.26	21.26	20.71	20.80	2124000
2000-05-19	20.25	20.38	19.54	19.94	4493000
2000-05-22	19.03	19.18	18.61	18.98	6392000
2000-05-23	18.84	19.00	18.55	18.64	3011000
2000-05-24	17.85	18.30	17.82	18.25	4964000
2000-05-25	18.65	18.88	18.40	18.40	2507500
2000-05-26	18.20	18.25	17.75	18.14	1035000
2000-05-30	18.70	19.39	18.69	19.38	4228500
2000-05-31	18.23	18.50	18.14	18.24	2389500
2000-06-01	18.20	18.34	17.80	18.30	2811500
2000-06-02	19.78	20.15	19.40	19.80	5243500
2000-06-05	20.00	20.70	20.00	20.33	4069000
2000-06-06	20.70	20.99	20.43	20.49	3069000
2000-06-07	20.53	20.89	20.53	20.83	938500
2000-06-08	20.55	20.69	20.28	20.38	1294000
2000-06-09	20.18	20.29	19.95	20.11	972000
2000-06-12	19.88	19.89	19.70	19.80	800000
2000-06-13	19.55	19.56	19.24	19.51	1086500
2000-06-14	18.88	18.93	18.11	18.11	2314500
2000-06-15	18.15	18.35	18.06	18.19	1725500
2000-06-16	18.39	18.39	18.00	18.05	1572500
2000-06-19	18.20	18.51	18.14	18.35	3364500
2000-06-20	18.58	18.86	18.50	18.60	3381000
2000-06-21	18.90	18.94	18.75	18.86	3833000
2000-06-22	19.35	19.39	18.93	18.93	2354500
2000-06-23	19.18	19.19	18.71	18.81	873000
2000-06-26	18.80	18.83	18.55	18.83	1490000
2000-06-27	18.78	18.79	18.58	18.61	1725500
2000-06-28	18.69	18.79	18.60	18.74	1894000
2000-06-29	19.00	19.16	18.78	18.94	2374000
2000-06-30	18.93	19.09	18.80	18.86	760500
2000-07-03	19.49	19.78	19.36	19.70	889500
2000-07-05	19.79	19.79	19.43	19.45	1005000
2000-07-06	20.10	20.71	20.10	20.71	2612000
2000-07-07	20.75	20.83	20.48	20.53	2175000
2000-07-10	20.80	21.09	20.69	20.75	1519000
2000-07-11	20.15	20.65	20.15	20.59	1657500
2000-07-12	20.59	20.59	20.00	20.24	1698000
2000-07-13	19.63	20.03	19.60	19.85	2199000
2000-07-14	20.10	20.46	20.00	20.33	1327000
2000-07-17	20.50	20.89	20.49	20.80	1366500
2000-07-18	20.50	20.53	19.65	19.68	1965000
2000-07-19	20.05	20.20	19.88	19.88	980000
2000-07-20	20.00	20.65	20.00	20.49	1698000
2000-07-21	19.48	19.74	19.40	19.48	1730500
2000-07-24	19.05	19.24	18.83	18.93	1654000
2000-07-25	19.20	19.30	19.08	19.15	881500
2000-07-26	19.45	19.50	19.20	19.33	1449000
2000-07-27	18.98	19.01	18.65	18.85	877500
2000-07-28	18.60	18.60	18.09	18.09	862000
2000-07-31	18.50	18.80	18.50	18.79	1016000
2000-08-01	18.50	18.64	18.44	18.59	771500
2000-08-02	18.93	19.18	18.91	18.98	795000
2000-08-03	18.20	18.44	18.11	18.20	1880000
2000-08-04	18.45	18.59	18.30	18.53	1568000
2000-08-07	18.51	18.79	18.50	18.75	1980500
2000-08-08	18.70	18.79	18.65	18.74	446500
2000-08-09	18.70	18.78	18.45	18.60	898000
2000-08-10	18.58	18.75	18.54	18.59	1253500
2000-08-11	18.95	19.04	18.80	19.00	842000
2000-08-14	18.80	19.06	18.65	19.03	832000
2000-08-15	19.40	19.54	19.30	19.48	1195000
2000-08-16	19.70	19.78	19.60	19.65	946000
2000-08-17	19.55	19.63	19.36	19.55	732500
2000-08-18	19.63	19.65	19.48	19.58	600000
2000-08-21	19.70	19.70	19.24	19.29	724000
2000-08-22	19.34	19.48	19.21	19.43	1047500
2000-08-23	19.38	20.08	19.38	20.06	1132500
2000-08-24	20.23	20.55	20.20	20.55	1497000
2000-08-25	20.53	20.95	20.51	20.95	856500
2000-08-28	21.95	22.68	21.95	22.54	3683500
2000-08-29	22.30	23.10	22.20	23.10	2404000
2000-08-30	21.88	22.18	21.61	22.03	3444500
2000-08-31	22.33	23.04	22.29	22.85	2332500
2000-09-01	22.90	23.15	22.86	22.98	1743000
2000-09-05	21.93	22.00	21.68	21.84	1620500
2000-09-06	21.55	21.60	21.20	21.29	1363000
2000-09-07	21.73	21.99	21.53	21.94	1168500
2000-09-08	21.94	22.04	21.80	21.86	1303000
2000-09-11	21.85	22.09	21.75	21.99	2089000
2000-09-12	21.98	21.98	21.78	21.84	1014500
2000-09-13	21.75	21.89	21.64	21.89	819000
2000-09-14	21.63	21.63	21.31	21.38	793500
2000-09-15	21.38	21.41	21.10	21.11	514500
2000-09-18	21.70	21.94	21.61	21.79	1631000
2000-09-19	22.05	22.63	22.05	22.54	1468000
2000-09-20	22.85	22.93	22.64	22.89	1767500
2000-09-21	23.13	23.26	23.00	23.25	1532500
2000-09-22	21.90	22.40	21.86	22.40	1777500
2000-09-25	22.28	22.29	21.88	21.89	1152000
2000-09-26	21.98	22.04	21.64	21.80	657500
2000-09-27	21.45	21.49	18.81	19.88	8106000
2000-09-28	20.00	21.09	19.93	20.89	8587000
2000-09-29	20.29	20.30	20.01	20.19	1702000
2000-10-02	20.19	20.19	19.54	19.59	1518000
2000-10-03	19.60	19.75	19.40	19.41	2063000
2000-10-04	19.63	19.80	19.54	19.74	1911000
2000-10-05	19.60	19.64	19.40	19.51	751000
2000-10-06	19.68	19.83	19.38	19.56	901000
2000-10-09	19.55	19.61	19.00	19.48	1007500
2000-10-10	19.60	19.66	19.31	19.39	1245500
2000-10-11	19.00	19.00	18.58	18.70	2197000
2000-10-12	18.90	18.95	18.45	18.55	1780500
2000-10-13	18.55	19.05	18.55	19.03	1559500
2000-10-16	18.70	18.75	18.43	18.73	884000
2000-10-17	18.63	18.66	18.13	18.36	1432500
2000-10-18	17.79	17.94	17.41	17.93	1764500
2000-10-19	18.75	19.16	18.35	18.84	2135500
2000-10-20	18.80	19.43	18.80	19.40	1679000
2000-10-23	18.91	19.10	18.81	19.09	821000
2000-10-24	19.19	19.69	19.11	19.45	1789000
2000-10-25	19.23	19.31	18.93	19.01	1889500
2000-10-26	18.60	18.64	17.74	18.15	8018000
2000-10-27	17.90	17.93	17.30	17.41	2205500
2000-10-30	16.85	17.00	16.54	16.71	3747000
2000-10-31	16.30	16.64	16.23	16.60	3800000
2000-11-01	16.85	16.94	16.69	16.69	2519500
2000-11-02	16.83	17.25	16.74	17.21	2182500
2000-11-03	17.48	17.60	17.18	17.26	2096000
2000-11-06	17.71	17.71	17.34	17.50	1486000
2000-11-07	17.18	17.19	16.96	17.04	1666000
2000-11-08	17.25	17.26	16.78	16.79	1344000
2000-11-09	16.76	16.88	16.55	16.75	1827500
2000-11-10	16.50	16.50	16.08	16.15	1850500
2000-11-13	15.65	15.90	15.40	15.81	2408000
2000-11-14	16.00	16.29	15.96	16.18	1996500
2000-11-15	15.85	15.90	15.66	15.80	1539000
2000-11-16	15.28	15.43	15.16	15.18	1643000
2000-11-17	15.21	15.44	15.06	15.13	2412000
2000-11-20	15.00	15.00	14.63	14.66	1294500
2000-11-21	14.50	14.66	14.48	14.59	1748000
2000-11-22	14.48	14.64	14.41	14.44	1468500
2000-11-24	14.98	15.40	14.95	15.15	1395000
2000-11-27	16.40	16.40	16.04	16.09	3549500
2000-11-28	16.00	16.30	15.86	15.91	2170000
2000-11-29	15.53	15.59	15.29	15.44	2768000
2000-11-30	15.05	15.06	14.66	14.90	1901000
2000-12-01	15.00	15.13	14.80	14.91	2459000
2000-12-04	15.18	15.39	15.18	15.30	2463000
2000-12-05	15.21	16.10	15.18	16.04	3678000
2000-12-06	15.75	15.95	15.46	15.53	2948000
2000-12-07	15.44	15.71	15.44	15.65	903000
2000-12-08	15.79	15.88	15.53	15.73	1388500
2000-12-11	16.30	16.39	16.13	16.34	1262500
2000-12-12	16.00	16.08	15.90	16.04	920500
2000-12-13	16.05	16.10	15.75	15.80	1289000
2000-12-14	15.78	15.78	15.13	15.26	1453000
2000-12-15	15.08	15.08	14.63	14.81	1389000
2000-12-18	15.05	15.10	14.75	14.80	712500
2000-12-19	14.70	14.93	14.60	14.64	1559500
2000-12-20	14.23	14.24	13.81	13.96	2355500
2000-12-21	13.40	14.05	13.40	13.91	2695500
2000-12-22	13.96	13.98	13.70	13.90	1581000
2000-12-26	13.90	14.05	13.63	13.89	1076500
2000-12-27	13.70	13.91	13.65	13.88	1363500
2000-12-28	13.78	13.93	13.63	13.90	1618000
2000-12-29	13.73	13.95	13.53	13.90	2341000
2001-01-02	13.85	13.94	13.48	13.53	1640000
2001-01-03	13.48	15.05	13.48	14.91	4401500
2001-01-04	14.63	14.89	14.55	14.68	3109000
2001-01-05	14.95	15.10	14.74	15.08	3085000
2001-01-08	15.03	15.10	14.83	15.03	1582500
2001-01-09	15.10	15.15	15.00	15.08	1647000
2001-01-10	14.93	15.30	14.80	15.19	2121500
2001-01-11	14.70	15.04	14.68	14.96	1722000
2001-01-12	14.99	15.20	14.90	15.15	2751000
2001-01-16	15.04	15.34	15.04	15.30	1212000
2001-01-17	15.28	15.68	15.20	15.24	3665000
2001-01-18	15.10	15.15	15.00	15.15	2293000
2001-01-19	15.30	15.49	15.30	15.34	1669000
2001-01-22	15.20	15.34	14.98	15.31	1370500
2001-01-23	15.03	15.24	15.00	15.24	2651000
2001-01-24	14.73	14.74	14.53	14.58	1748500
2001-01-25	14.53	14.93	14.53	14.80	1770000
2001-01-26	14.80	14.81	14.50	14.71	1318000
2001-01-29	14.74	14.76	14.53	14.70	1246000
2001-01-30	14.60	14.64	14.41	14.60	1186500
2001-01-31	14.60	14.73	14.54	14.71	1370000
2001-02-01	14.68	14.71	14.35	14.58	1049000
2001-02-02	14.20	14.26	14.09	14.09	1876500
2001-02-05	14.10	14.10	13.94	14.04	1877000
2001-02-06	14.22	14.39	14.22	14.27	1063500
2001-02-07	14.30	14.34	14.25	14.33	1388000
2001-02-08	14.48	14.57	14.44	14.50	1460500
2001-02-09	14.52	14.58	14.41	14.42	1173000
2001-02-12	14.41	14.84	14.41	14.70	1949500
2001-02-13	14.75	14.76	14.63	14.66	1063500
2001-02-14	14.40	14.44	14.22	14.43	942500
2001-02-15	14.53	14.80	14.53	14.73	1130500
2001-02-16	14.35	14.37	14.20	14.33	2684500
2001-02-20	14.40	14.40	14.20	14.22	1530000
2001-02-21	14.05	14.08	13.87	13.87	1478000
2001-02-22	13.95	14.04	13.85	13.93	1722000
2001-02-23	14.27	14.40	14.16	14.39	1464500
2001-02-26	14.50	14.72	14.50	14.72	1613000
2001-02-27	14.71	14.72	14.47	14.60	1405000
2001-02-28	14.60	14.60	14.24	14.30	1383500
2001-03-01	14.01	14.14	13.84	14.12	1791000
2001-03-02	13.75	13.86	13.64	13.76	2326000
2001-03-05	13.73	13.96	13.65	13.84	1235000
2001-03-06	14.20	14.48	14.20	14.44	1789500
2001-03-07	14.25	14.33	14.16	14.28	1112000
2001-03-08	14.33	14.37	14.26	14.31	750500
2001-03-09	14.20	14.20	14.05	14.13	1713000
2001-03-12	13.80	13.80	13.52	13.67	3341000
2001-03-13	13.50	13.70	13.45	13.68	1469000
2001-03-14	13.20	13.40	13.12	13.20	2482000
2001-03-15	13.36	13.49	13.31	13.37	1253500
2001-03-16	13.70	13.70	13.50	13.54	1254000
2001-03-19	13.49	13.49	13.34	13.40	1241500
2001-03-20	13.45	13.59	13.08	13.19	1441000
2001-03-21	13.60	13.88	13.56	13.76	2924000
2001-03-22	14.10	14.16	13.60	14.10	3223000
2001-03-23	14.47	14.63	14.47	14.58	1690500
2001-03-26	15.05	15.10	14.97	15.05	2115500
2001-03-27	15.10	15.52	15.08	15.38	2981500
2001-03-28	15.14	15.15	14.86	14.90	2041500
2001-03-29	14.52	14.54	14.33	14.43	2199000
2001-03-30	14.32	14.45	14.20	14.45	1464500
2001-04-02	14.00	14.04	13.87	13.88	1263500
2001-04-03	13.97	14.00	13.48	13.52	2075000
2001-04-04	13.78	13.92	13.66	13.70	2329000
2001-04-05	14.28	14.64	14.28	14.62	1870500
2001-04-06	14.32	14.33	14.08	14.16	1543000
2001-04-09	13.80	13.97	13.71	13.83	1136000
2001-04-10	13.78	14.00	13.75	14.00	2734000
2001-04-11	14.00	14.10	13.91	14.04	2251500
2001-04-12	14.04	14.35	14.00	14.35	1174000
2001-04-16	14.00	14.11	13.93	13.99	1192000
2001-04-17	14.19	14.27	14.00	14.27	748500
2001-04-18	14.61	15.60	14.61	15.39	3708000
2001-04-19	15.28	15.38	15.05	15.36	3063500
2001-04-20	15.03	15.04	14.83	14.97	1600000
2001-04-23	14.80	14.80	14.61	14.70	864500
2001-04-24	14.73	14.86	14.41	14.45	1395000
2001-04-25	14.68	15.00	14.68	14.98	1683500
2001-04-26	14.98	15.06	14.96	15.02	1808500
2001-04-27	15.16	15.30	15.08	15.29	1269000
2001-04-30	15.44	15.45	15.22	15.33	2094500
2001-05-01	15.40	16.00	15.40	16.00	3671000
2001-05-02	16.00	16.49	15.87	16.48	3596500
2001-05-03	16.24	16.26	15.92	15.98	2754500
2001-05-04	15.95	16.07	15.77	15.99	2663500
2001-05-07	16.24	16.47	16.24	16.36	2347000
2001-05-08	16.60	16.60	16.30	16.57	2815500
2001-05-09	16.10	16.10	15.92	15.93	2493500
2001-05-10	16.04	16.08	16.00	16.04	1228500
2001-05-11	16.10	16.21	16.10	16.12	1671000
2001-05-14	15.60	15.63	15.30	15.42	2704500
2001-05-15	15.80	15.88	15.67	15.85	1102000
2001-05-16	15.69	16.20	15.60	16.15	1421500
2001-05-17	16.15	16.40	16.15	16.35	1536000
2001-05-18	16.20	16.28	16.15	16.23	892500
2001-05-21	16.47	17.15	16.47	17.10	2884500
2001-05-22	16.69	16.69	16.55	16.67	1923000
2001-05-23	16.72	16.80	16.62	16.64	1961000
2001-05-24	16.55	16.65	16.51	16.65	991500
2001-05-25	16.72	16.72	16.54	16.54	812500
2001-05-29	16.42	16.42	16.16	16.25	1643000
2001-05-30	15.67	15.70	15.60	15.61	1644500
2001-05-31	15.43	15.62	15.43	15.62	2038000
2001-06-01	15.62	15.92	15.60	15.84	1138000
2001-06-04	15.72	15.78	15.70	15.74	3027500
2001-06-05	15.59	15.68	15.50	15.67	1510500
2001-06-06	15.36	15.38	15.23	15.26	1898500
2001-06-07	15.26	15.32	15.24	15.28	1018500
2001-06-08	15.29	15.29	15.09	15.12	675000
2001-06-11	15.02	15.05	14.83	14.85	1199000
2001-06-12	14.35	14.47	14.18	14.46	1558500
2001-06-13	14.60	14.72	14.41	14.46	971000
2001-06-14	14.46	14.50	14.34	14.36	895500
2001-06-15	14.31	14.38	14.18	14.20	567000
2001-06-18	14.01	14.08	13.91	13.91	1751500
2001-06-19	14.28	14.42	14.16	14.16	1493500
2001-06-20	13.98	14.04	13.90	14.00	1398500
2001-06-21	13.98	14.06	13.85	13.96	1149000
2001-06-22	14.06	14.12	13.85	13.88	1206000
2001-06-25	13.60	13.62	13.50	13.55	1754500
2001-06-26	13.21	13.27	13.14	13.24	145900000
2001-06-27	13.24	13.24	13.18	13.20	978000
2001-06-28	13.03	13.44	13.03	13.18	2100000
2001-06-29	13.18	13.24	13.11	13.16	977500
2001-07-02	13.18	13.20	13.10	13.15	1128000
2001-07-03	12.94	12.94	12.81	12.87	978500
2001-07-05	12.12	12.14	11.88	12.09	3950500
2001-07-06	11.64	11.64	11.20	11.23	4285000
2001-07-09	11.34	11.50	11.34	11.45	4065500
2001-07-10	11.48	11.50	11.26	11.29	5371500
2001-07-11	11.24	11.32	11.22	11.28	3156500
2001-07-12	11.90	12.22	11.82	12.18	3151000
2001-07-13	11.84	11.96	11.78	11.86	1523500
2001-07-16	11.82	11.83	11.60	11.60	1229000
2001-07-17	11.58	11.71	11.55	11.66	1114000
2001-07-18	11.22	11.38	11.22	11.35	1735500
2001-07-19	11.64	11.84	11.64	11.74	1169500
2001-07-20	11.60	11.74	11.60	11.74	556000
2001-07-23	11.77	11.77	11.25	11.29	1593000
2001-07-24	11.37	11.52	11.25	11.52	1558000
2001-07-25	11.52	11.58	11.46	11.56	1489000
2001-07-26	10.68	10.76	10.32	10.37	7752500
2001-07-27	10.20	10.38	10.18	10.38	3350000
2001-07-30	9.40	9.50	9.25	9.28	6452000
2001-07-31	9.74	9.98	9.67	9.90	4035500
2001-08-01	9.98	10.04	9.93	10.00	1717500
2001-08-02	10.45	10.54	10.37	10.37	2611000
2001-08-03	10.34	10.35	10.19	10.19	1568500
2001-08-06	10.15	10.18	10.00	10.03	1054000
2001-08-07	10.25	10.39	10.25	10.28	868000
2001-08-08	10.34	10.44	10.27	10.27	1202000
2001-08-09	10.04	10.07	9.89	10.05	938500
2001-08-10	10.00	10.00	9.82	9.96	1373000
2001-08-13	9.82	9.87	9.80	9.83	958500
2001-08-14	10.05	10.14	10.02	10.02	1148000
2001-08-15	10.36	10.40	10.29	10.33	1917000
2001-08-16	10.04	10.12	9.96	10.10	839000
2001-08-17	9.54	9.59	9.52	9.58	2320000
2001-08-20	9.55	9.70	9.54	9.65	928500
2001-08-21	9.34	9.48	9.34	9.42	3091500
2001-08-22	9.64	9.74	9.58	9.71	1388000
2001-08-23	9.28	9.37	9.15	9.30	1371000
2001-08-24	9.32	9.61	9.32	9.58	1052000
2001-08-27	9.54	9.56	9.47	9.54	1356500
2001-08-28	9.55	9.64	9.50	9.55	1957000
2001-08-29	9.55	9.58	9.45	9.47	951000
2001-08-30	9.35	9.35	9.14	9.18	1585000
2001-08-31	8.91	9.00	8.90	8.98	1480000
2001-09-04	8.80	8.94	8.70	8.80	3120000
2001-09-05	8.59	8.59	8.45	8.54	1787500
2001-09-06	8.54	8.54	8.43	8.44	1371500
2001-09-07	8.29	8.34	8.20	8.30	2197500
2001-09-10	8.00	8.29	8.00	8.08	4327500
2001-09-17	7.00	7.56	7.00	7.40	3423000
2001-09-18	7.40	7.40	7.24	7.27	1807000
2001-09-19	7.51	7.59	7.28	7.45	3666500
2001-09-20	7.58	7.58	7.41	7.51	2358500
2001-09-21	7.20	7.35	7.06	7.35	2956500
2001-09-24	7.50	7.82	7.50	7.74	4310500
2001-09-25	7.52	7.57	7.35	7.41	1568000
2001-09-26	7.40	7.50	7.25	7.25	1264000
2001-09-27	7.30	7.44	7.26	7.44	2018500
2001-09-28	6.81	6.87	6.60	6.64	8125500
2001-10-01	6.74	6.80	6.62	6.75	3037000
2001-10-02	6.70	6.80	6.65	6.74	2044500
2001-10-03	6.60	7.04	6.56	6.88	5333000
2001-10-04	7.12	7.18	6.97	7.06	4483500
2001-10-05	7.16	7.24	7.05	7.05	2583000
2001-10-08	7.07	7.17	7.05	7.14	1258000
2001-10-09	7.10	7.10	6.86	6.86	1961500
2001-10-10	7.14	7.43	7.10	7.40	2653500
2001-10-11	7.92	8.00	7.85	7.99	6414500
2001-10-12	7.99	8.05	7.77	8.00	3585000
2001-10-15	7.97	7.98	7.85	7.92	1465000
2001-10-16	8.06	8.18	8.06	8.15	1530000
2001-10-17	8.37	8.37	8.02	8.02	2405500
2001-10-18	8.18	8.18	8.03	8.10	1627500
2001-10-19	8.20	8.24	8.14	8.20	1729500
2001-10-22	8.17	8.38	8.13	8.35	1282500
2001-10-23	8.50	8.50	8.32	8.34	1809500
2001-10-24	8.04	8.20	8.04	8.17	1948000
2001-10-25	7.77	8.09	7.70	8.09	2459000
2001-10-26	8.00	8.12	8.00	8.07	1173000
2001-10-29	8.00	8.00	7.70	7.72	1573000
2001-10-30	7.70	7.72	7.62	7.62	1013000
2001-10-31	7.66	7.77	7.57	7.64	2046500
2001-11-01	7.66	7.83	7.58	7.83	1927000
2001-11-02	7.80	7.98	7.75	7.94	1520000
2001-11-05	8.16	8.28	8.11	8.24	1435500
2001-11-06	8.17	8.37	8.11	8.36	990500
2001-11-07	7.89	7.94	7.79	7.86	2126000
2001-11-08	7.90	8.18	7.90	7.96	2218000
2001-11-09	7.82	7.96	7.82	7.96	1156500
2001-11-12	7.96	8.00	7.81	7.99	1348000
2001-11-13	8.01	8.14	8.01	8.10	3390000
2001-11-14	8.20	8.20	8.06	8.17	1931000
2001-11-15	8.76	9.11	8.72	9.06	5872000
2001-11-16	9.31	9.31	9.18	9.24	2700000
2001-11-19	9.50	9.64	9.46	9.63	3214000
2001-11-20	9.25	9.28	9.12	9.12	4368500
2001-11-21	9.24	9.30	9.22	9.30	1342500
2001-11-23	9.24	9.32	9.20	9.31	1025000
2001-11-26	9.60	9.77	9.59	9.71	2749000
2001-11-27	9.71	9.72	9.56	9.65	1996500
2001-11-28	9.41	9.41	9.22	9.22	1725500
2001-11-29	9.27	9.44	9.27	9.40	880000
2001-11-30	9.35	9.56	9.30	9.54	1118500
2001-12-03	9.24	9.30	9.16	9.20	1672000
2001-12-04	9.36	9.47	9.07	9.36	4185000
2001-12-05	9.61	10.04	9.61	9.94	2654500
2001-12-06	9.98	10.05	9.90	9.97	3404000
2001-12-07	9.95	9.95	9.62	9.70	1818500
2001-12-10	9.53	9.66	9.30	9.32	2266000
2001-12-11	9.28	9.49	9.28	9.39	1485500
2001-12-12	9.51	9.55	9.34	9.46	1266000
2001-12-13	9.25	9.27	9.05	9.06	1217500
2001-12-14	9.06	9.24	9.06	9.24	970000
2001-12-17	9.10	9.18	9.05	9.11	1959500
2001-12-18	9.33	9.40	9.24	9.40	1401500
2001-12-19	9.38	9.39	9.20	9.35	2027000
2001-12-20	9.30	9.30	9.07	9.10	1466500
2001-12-21	8.75	8.94	8.72	8.87	1472000
2001-12-24	8.87	8.88	8.82	8.87	370000
2001-12-26	8.65	8.90	8.63	8.82	2007500
2001-12-27	8.84	8.92	8.77	8.80	1338500
2001-12-28	9.06	9.26	8.96	9.25	1936000
2001-12-31	9.24	9.24	8.99	9.02	1274500
2002-01-02	9.07	9.19	9.04	9.19	1452500
2002-01-03	9.12	9.49	9.12	9.45	3948000
2002-01-04	9.65	9.94	9.65	9.91	3196500
2002-01-07	9.89	9.92	9.79	9.86	2548500
2002-01-08	9.60	9.65	9.54	9.56	2147000
2002-01-09	9.72	9.77	9.56	9.60	2320000
2002-01-10	9.85	9.85	9.75	9.78	2591000
2002-01-11	9.73	9.73	9.50	9.51	1808500
2002-01-14	9.46	9.46	9.40	9.40	2171000
2002-01-15	9.20	9.29	9.13	9.18	2266500
2002-01-16	9.03	9.10	8.89	8.90	2469500
2002-01-17	9.06	9.13	8.88	9.10	2202000
2002-01-18	9.05	9.06	8.90	8.94	1057000
2002-01-22	8.80	8.81	8.71	8.71	1795500
2002-01-23	8.93	9.09	8.87	8.98	1195500
2002-01-24	9.14	9.25	9.12	9.17	1529000
2002-01-25	9.33	9.40	9.25	9.28	1992500
2002-01-28	9.06	9.10	8.96	9.04	1404500
2002-01-29	8.90	8.92	8.66	8.74	1500000
2002-01-30	8.63	8.88	8.55	8.87	1312000
2002-01-31	8.74	8.97	8.74	8.95	948500
2002-02-01	8.70	8.75	8.64	8.70	1444000
2002-02-04	8.63	8.69	8.50	8.65	1872500
2002-02-05	8.45	8.45	8.26	8.35	1402000
2002-02-06	8.25	8.29	8.12	8.20	2075000
2002-02-07	8.48	8.65	8.43	8.50	1450000
2002-02-08	8.47	8.51	8.41	8.48	1035500
2002-02-11	8.56	8.69	8.56	8.69	775500
2002-02-12	8.70	8.80	8.65	8.75	1515000
2002-02-13	8.88	8.99	8.87	8.97	1128500
2002-02-14	9.11	9.20	9.08	9.11	1728500
2002-02-15	9.04	9.06	8.96	8.97	744000
2002-02-19	9.03	9.07	8.97	8.97	1751500
2002-02-20	8.97	9.10	8.92	9.08	932500
2002-02-21	9.24	9.26	9.06	9.06	1446000
2002-02-22	9.20	9.45	9.20	9.34	1808500
2002-02-25	9.34	9.48	9.27	9.45	857000
2002-02-26	9.30	9.30	9.15	9.15	1041500
2002-02-27	9.29	9.57	9.29	9.44	1085500
2002-02-28	9.28	9.39	9.21	9.24	1022500
2002-03-01	9.44	9.62	9.43	9.56	1452000
2002-03-04	9.80	10.15	9.77	10.14	2781500
2002-03-05	10.01	10.09	9.95	10.06	2310000
2002-03-06	10.35	10.74	10.35	10.68	3109500
2002-03-07	11.39	11.39	10.87	11.21	3650000
2002-03-08	11.35	11.42	11.26	11.32	2298000
2002-03-11	11.25	11.25	11.11	11.24	1749500
2002-03-12	10.79	10.84	10.70	10.78	1447500
2002-03-13	10.59	10.59	10.44	10.48	2124000
2002-03-14	10.95	11.02	10.88	11.02	2194500
2002-03-15	11.00	11.15	10.95	11.05	1248500
2002-03-18	10.70	10.89	10.66	10.73	1799500
2002-03-19	10.99	11.14	10.91	11.04	2019000
2002-03-20	10.52	10.58	10.40	10.40	1961000
2002-03-21	10.44	10.64	10.40	10.63	1092000
2002-03-22	10.52	10.54	10.36	10.46	1099500
2002-03-25	10.15	10.26	10.12	10.17	2207500
2002-03-26	10.14	10.30	10.10	10.17	1712500
2002-03-27	10.22	10.42	10.22	10.29	1005000
2002-03-28	10.41	10.42	10.31	10.34	707000
2002-04-01	10.10	10.28	10.05	10.22	866500
2002-04-02	10.30	10.43	10.20	10.23	1107500
2002-04-03	10.56	10.56	10.38	10.49	1587000
2002-04-04	10.50	10.65	10.50	10.54	1461000
2002-04-05	10.37	10.41	10.26	10.30	814500
2002-04-08	10.28	10.50	10.25	10.47	1094000
2002-04-09	10.36	10.37	10.25	10.26	742500
2002-04-10	10.42	10.55	10.42	10.54	960000
2002-04-11	10.45	10.45	10.21	10.34	879500
2002-04-12	10.21	10.27	10.15	10.17	968000
2002-04-15	10.28	10.44	10.28	10.43	1096000
2002-04-16	10.49	10.79	10.49	10.74	1354000
2002-04-17	10.78	10.82	10.74	10.76	1882000
2002-04-18	10.80	10.84	10.66	10.77	1091000
2002-04-19	10.67	10.73	10.63	10.65	825000
2002-04-22	10.86	10.86	10.76	10.79	1025500
2002-04-23	10.84	10.97	10.78	10.78	746500
2002-04-24	10.83	10.92	10.80	10.80	1218000
2002-04-25	11.20	11.29	11.00	11.20	4068500
2002-04-26	11.18	11.24	11.08	11.10	656500
2002-04-29	11.25	11.27	11.05	11.10	1235000
2002-04-30	10.77	10.85	10.70	10.84	1941500
2002-05-01	10.77	11.00	10.65	10.96	1293000
2002-05-02	10.68	10.76	10.65	10.69	900500
2002-05-03	10.74	10.84	10.60	10.80	757000
2002-05-06	10.87	10.88	10.75	10.80	1945000
2002-05-07	10.71	10.75	10.53	10.53	1074500
2002-05-08	10.71	11.03	10.71	11.03	1844500
2002-05-09	10.94	11.05	10.87	10.92	1444500
2002-05-10	10.97	11.06	10.94	10.95	856500
2002-05-13	10.95	11.00	10.87	11.00	1593500
2002-05-14	11.04	11.16	10.96	11.12	1546500
2002-05-15	11.12	11.30	11.06	11.23	1474500
2002-05-16	11.25	11.36	11.24	11.30	1656000
2002-05-17	11.55	11.78	11.53	11.76	3433500
2002-05-20	11.57	11.58	11.49	11.53	2074000
2002-05-21	11.61	11.67	11.58	11.61	2069000
2002-05-22	11.65	11.94	11.65	11.91	3409000
2002-05-23	11.93	11.99	11.72	11.94	1846000
2002-05-24	11.93	11.93	11.80	11.88	832000
2002-05-28	11.77	11.77	11.62	11.65	1988500
2002-05-29	11.62	11.62	11.44	11.56	1320000
2002-05-30	11.60	11.76	11.57	11.74	1401500
2002-05-31	11.64	11.69	11.58	11.62	2230000
2002-06-03	11.50	11.60	11.24	11.26	2254500
2002-06-04	11.11	11.24	11.10	11.18	1692000
2002-06-05	11.19	11.34	11.18	11.34	1847000
2002-06-06	11.21	11.24	11.10	11.10	1253000
2002-06-07	10.76	11.12	10.76	11.10	1260500
2002-06-10	11.00	11.00	10.86	10.87	1182000
2002-06-11	10.88	11.00	10.80	10.80	1771500
2002-06-12	10.80	10.89	10.69	10.86	2649500
2002-06-13	10.68	10.71	10.56	10.65	1332000
2002-06-14	10.50	10.50	10.30	10.49	1884500
2002-06-17	10.40	10.59	10.39	10.56	1354500
2002-06-18	10.45	10.48	10.34	10.36	1047000
2002-06-19	10.15	10.25	10.00	10.01	1829000
2002-06-20	10.08	10.14	9.98	10.05	1146000
2002-06-21	9.90	9.92	9.71	9.73	1396500
2002-06-24	9.93	10.05	9.88	10.02	1669000
2002-06-25	10.07	10.10	9.87	9.88	1391500
2002-06-26	9.60	9.85	9.58	9.79	1477000
2002-06-27	10.01	10.09	9.95	10.06	1364500
2002-06-28	10.54	10.72	10.51	10.62	1984000
2002-07-01	10.42	10.60	10.25	10.31	1358000
2002-07-02	10.31	10.31	9.96	10.00	1814000
2002-07-03	10.26	10.36	10.16	10.35	2161500
2002-07-05	10.39	10.64	10.39	10.63	1463500
2002-07-08	10.50	10.57	10.37	10.40	883500
2002-07-09	10.60	10.70	10.52	10.55	1372000
2002-07-10	10.40	10.40	10.06	10.09	1596000
2002-07-11	10.06	10.24	9.95	10.24	2385500
2002-07-12	10.31	10.34	10.13	10.18	981500
2002-07-15	10.13	10.13	9.82	10.06	1973000
2002-07-16	9.90	10.04	9.82	9.92	1634500
2002-07-17	9.70	9.78	9.52	9.56	3635500
2002-07-18	9.82	9.94	9.72	9.79	1572500
2002-07-19	9.40	9.47	9.15	9.26	2606500
2002-07-22	9.10	9.24	8.82	8.99	2829500
2002-07-23	9.10	9.22	8.98	9.04	2039000
2002-07-24	8.90	9.42	8.76	9.42	5224500
2002-07-25	9.28	9.40	8.98	9.10	3031000
2002-07-26	9.05	9.07	8.85	8.94	1558000
2002-07-29	8.96	9.24	8.96	9.23	1531000
2002-07-30	9.20	9.40	9.20	9.33	1154500
2002-07-31	9.10	9.11	8.93	9.07	1570500
2002-08-01	8.95	9.07	8.88	8.91	1023500
2002-08-02	8.80	8.81	8.48	8.54	2377500
2002-08-05	8.55	8.59	8.40	8.40	1166500
2002-08-06	8.42	8.59	8.42	8.50	1239500
2002-08-07	8.72	8.80	8.56	8.77	2078000
2002-08-08	8.67	8.82	8.60	8.80	3629500
2002-08-09	8.75	8.93	8.75	8.89	2104000
2002-08-12	8.53	8.61	8.53	8.57	1138500
2002-08-13	8.55	8.60	8.42	8.44	2156000
2002-08-14	8.44	8.81	8.44	8.74	1745000
2002-08-15	8.72	8.82	8.62	8.74	1225000
2002-08-16	8.74	8.95	8.70	8.80	1072500
2002-08-19	8.80	8.95	8.74	8.92	1490500
2002-08-20	8.90	8.90	8.77	8.80	1230000
2002-08-21	9.00	9.15	8.98	9.07	1601000
2002-08-22	9.20	9.29	9.18	9.24	1143500
2002-08-23	9.25	9.25	9.09	9.09	844500
2002-08-26	9.21	9.25	9.14	9.20	1300500
2002-08-27	9.08	9.14	9.01	9.10	1264000
2002-08-28	9.00	9.00	8.78	8.79	812500
2002-08-29	8.71	8.80	8.66	8.72	1537500
2002-08-30	8.68	8.78	8.68	8.70	1272000
2002-09-03	8.46	8.46	8.30	8.40	1367000
2002-09-04	8.29	8.32	8.21	8.27	2285500
2002-09-05	8.27	8.27	8.17	8.18	1874500
2002-09-06	8.26	8.43	8.26	8.36	2135500
2002-09-09	8.31	8.42	8.21	8.42	1735500
2002-09-10	8.52	8.60	8.50	8.56	1476000
2002-09-11	8.70	8.74	8.62	8.66	908500
2002-09-12	8.75	8.75	8.60	8.62	2583500
2002-09-13	8.45	8.57	8.42	8.55	2030500
2002-09-16	8.48	8.58	8.48	8.56	1387500
2002-09-17	8.80	8.85	8.62	8.64	1822500
2002-09-18	8.80	9.04	8.78	9.00	2945500
2002-09-19	8.84	8.87	8.60	8.66	1196500
2002-09-20	8.44	8.55	8.40	8.40	1926500
2002-09-23	8.30	8.34	8.17	8.30	1141500
2002-09-24	8.09	8.22	8.04	8.10	1629000
2002-09-25	8.20	8.30	8.11	8.26	1282500
2002-09-26	8.42	8.54	8.40	8.48	1306500
2002-09-27	8.60	8.67	8.42	8.46	1520000
2002-09-30	8.30	8.32	8.16	8.22	2083000
2002-10-01	8.32	8.50	8.20	8.50	1743000
2002-10-02	8.30	8.34	8.10	8.13	1720500
2002-10-03	8.18	8.25	8.11	8.19	1393000
2002-10-04	8.36	8.36	8.20	8.24	2098500
2002-10-07	8.12	8.22	8.07	8.07	2108500
2002-10-08	8.23	8.33	8.10	8.30	2489000
2002-10-09	8.08	8.09	7.96	7.98	2030000
2002-10-10	8.02	8.19	7.97	8.17	1341000
2002-10-11	8.29	8.49	8.23	8.45	2619000
2002-10-14	8.24	8.45	8.22	8.44	1702000
2002-10-15	8.52	8.72	8.52	8.70	3089500
2002-10-16	8.54	8.55	8.42	8.44	2010000
2002-10-17	8.76	8.80	8.72	8.78	2350000
2002-10-18	8.77	8.86	8.69	8.77	1384500
2002-10-21	8.79	8.98	8.76	8.92	1024500
2002-10-22	8.54	8.57	8.48	8.50	1855500
2002-10-23	8.60	8.69	8.57	8.69	760000
2002-10-24	8.62	8.65	8.48	8.51	1241000
2002-10-25	8.64	8.79	8.61	8.76	1667000
2002-10-28	9.00	9.17	9.00	9.01	3075500
2002-10-29	8.79	8.87	8.68	8.86	2440000
2002-10-30	8.79	8.90	8.70	8.88	1211500
2002-10-31	8.66	8.74	8.65	8.65	1822000
2002-11-01	8.68	8.90	8.64	8.89	981500
2002-11-04	9.08	9.16	8.98	8.98	1871000
2002-11-05	9.00	9.07	8.98	9.06	1608000
2002-11-06	8.96	9.06	8.87	9.05	1253500
2002-11-07	8.66	8.73	8.59	8.61	1816000
2002-11-08	8.61	8.67	8.48	8.54	1250500
2002-11-11	8.30	8.32	8.22	8.22	2546500
2002-11-12	8.22	8.38	8.20	8.35	3731000
2002-11-13	8.18	8.27	8.10	8.20	2038000
2002-11-14	8.28	8.44	8.28	8.43	1894500
2002-11-15	8.50	8.63	8.45	8.63	1569500
2002-11-18	8.35	8.40	8.27	8.35	3810500
2002-11-19	8.30	8.49	8.29	8.35	1166000
2002-11-20	8.36	8.64	8.36	8.63	1974500
2002-11-21	8.59	8.64	8.54	8.64	3074500
2002-11-22	8.55	8.72	8.52	8.63	1902000
2002-11-25	8.76	8.86	8.72	8.85	1999000
2002-11-26	8.81	8.81	8.70	8.70	1495000
2002-11-27	8.87	8.99	8.81	8.96	2171500
2002-11-29	8.94	8.95	8.85	8.87	987000
2002-12-02	8.98	9.01	8.89	8.94	1878000
2002-12-03	8.79	8.82	8.73	8.76	2489000
2002-12-04	8.54	8.58	8.50	8.56	2098500
2002-12-05	8.64	8.64	8.54	8.60	1428000
2002-12-06	8.55	8.75	8.53	8.68	1260000
2002-12-09	8.63	8.63	8.52	8.52	1369000
2002-12-10	8.50	8.53	8.44	8.52	2309000
2002-12-11	8.46	8.52	8.43	8.48	771500
2002-12-12	8.50	8.52	8.45	8.48	1075500
2002-12-13	8.38	8.38	8.30	8.32	1574500
2002-12-16	8.30	8.45	8.30	8.44	1962500
2002-12-17	8.44	8.47	8.32	8.35	1220000
2002-12-18	8.25	8.28	8.18	8.25	2403000
2002-12-19	8.20	8.29	8.19	8.22	1582000
2002-12-20	8.23	8.32	8.23	8.28	2039500
2002-12-23	8.27	8.29	8.20	8.24	1793500
2002-12-24	8.33	8.39	8.32	8.37	2078000
2002-12-26	8.44	8.50	8.39	8.41	829500
2002-12-27	8.39	8.40	8.27	8.32	1391000
2002-12-30	8.26	8.28	8.21	8.24	819500
2002-12-31	8.25	8.28	8.20	8.26	1285000
2003-01-02	8.28	8.50	8.28	8.48	846500
2003-01-03	8.43	8.46	8.40	8.43	748500
2003-01-06	8.44	8.60	8.44	8.56	1048500
2003-01-07	8.42	8.48	8.37	8.39	1239500
2003-01-08	8.33	8.34	8.26	8.31	1409000
2003-01-09	8.57	8.68	8.53	8.66	3786000
2003-01-10	8.51	8.63	8.50	8.58	1099000
2003-01-13	8.64	8.66	8.56	8.60	798000
2003-01-14	8.60	8.64	8.53	8.59	1063500
2003-01-15	8.50	8.51	8.45	8.48	1599000
2003-01-16	8.45	8.53	8.44	8.48	812000
2003-01-17	8.48	8.51	8.45	8.51	1045500
2003-01-21	8.54	8.56	8.47	8.52	1369500
2003-01-22	8.41	8.50	8.41	8.43	1246500
2003-01-23	8.57	8.60	8.53	8.59	3121500
2003-01-24	8.46	8.47	8.34	8.36	1252500
2003-01-27	8.20	8.29	8.18	8.21	1585500
2003-01-28	8.21	8.24	8.11	8.23	1845500
2003-01-29	8.10	8.17	8.07	8.16	1963000
2003-01-30	8.08	8.10	7.97	7.98	1285000
2003-01-31	7.89	7.99	7.87	7.99	1521000
2003-02-03	7.99	8.03	7.95	8.00	1152000
2003-02-04	7.89	7.89	7.76	7.88	1718000
2003-02-05	7.85	7.92	7.84	7.86	1631000
2003-02-06	7.80	7.80	7.72	7.74	1056000
2003-02-07	7.74	7.78	7.68	7.72	730000
2003-02-10	7.68	7.75	7.66	7.72	1179000
2003-02-11	7.70	7.74	7.61	7.67	933500
2003-02-12	7.71	7.75	7.68	7.71	862000
2003-02-13	7.66	7.66	7.60	7.63	940000
2003-02-14	7.69	7.84	7.69	7.83	1693000
2003-02-18	7.83	7.91	7.82	7.87	1535500
2003-02-19	7.92	7.97	7.87	7.87	610000
2003-02-20	7.88	7.92	7.85	7.91	443000
2003-02-21	7.79	7.85	7.74	7.81	808500
2003-02-24	7.79	7.79	7.62	7.69	1188500
2003-02-25	7.60	7.65	7.53	7.64	1198500
2003-02-26	7.61	7.65	7.58	7.62	882500
2003-02-27	7.62	7.64	7.57	7.62	2286500
2003-02-28	7.63	7.63	7.57	7.59	3170000
2003-03-03	7.63	7.66	7.57	7.59	2171000
2003-03-04	7.61	7.61	7.49	7.54	2518000
2003-03-05	7.51	7.58	7.50	7.58	1280500
2003-03-06	7.36	7.40	7.33	7.36	1477000
2003-03-07	7.20	7.32	7.18	7.28	1586500
2003-03-10	7.22	7.22	7.11	7.14	981000
2003-03-11	7.01	7.07	6.97	6.97	1405000
2003-03-12	7.00	7.14	7.00	7.14	1265500
2003-03-13	7.04	7.21	7.04	7.20	3653000
2003-03-14	7.21	7.27	7.17	7.23	2040500
2003-03-17	7.23	7.37	7.18	7.37	2259000
2003-03-18	7.38	7.38	7.30	7.36	1387500
2003-03-19	7.28	7.40	7.28	7.37	1977000
2003-03-20	7.42	7.62	7.36	7.53	2072000
2003-03-21	7.48	7.64	7.47	7.63	2166500
2003-03-24	7.48	7.49	7.41	7.43	1786500
2003-03-25	7.38	7.48	7.38	7.46	1238500
2003-03-26	7.44	7.47	7.40	7.45	2241000
2003-03-27	7.45	7.50	7.42	7.47	1111500
2003-03-28	7.32	7.39	7.31	7.35	896000
2003-03-31	7.08	7.29	7.03	7.03	2443500
2003-04-01	7.00	7.04	6.97	7.04	2219500
2003-04-02	7.13	7.16	7.07	7.10	3397500
2003-04-03	7.04	7.06	6.99	6.99	3109500
2003-04-04	6.95	6.97	6.90	6.96	1648500
2003-04-07	7.03	7.10	6.97	6.98	3254000
2003-04-08	6.89	6.90	6.80	6.83	2967500
2003-04-09	6.74	6.76	6.64	6.65	2700500
2003-04-10	6.57	6.60	6.53	6.60	2508500
2003-04-11	6.34	6.37	6.28	6.34	5717500
2003-04-14	6.37	6.51	6.36	6.48	3998500
2003-04-15	6.50	6.54	6.46	6.50	2995000
2003-04-16	6.54	6.56	6.52	6.55	3221000
2003-04-17	6.57	6.64	6.54	6.60	2020500
2003-04-21	6.50	6.50	6.44	6.47	1486500
2003-04-22	6.34	6.43	6.29	6.43	4541500
2003-04-23	6.19	6.32	6.18	6.27	5573000
2003-04-24	5.74	5.74	5.37	5.45	38155000
2003-04-25	5.45	5.45	4.75	4.78	46196000
2003-04-28	4.63	4.87	4.63	4.80	36785000
2003-04-29	4.90	4.95	4.86	4.91	30980500
2003-04-30	4.95	4.96	4.91	4.95	19962500
2003-05-01	4.87	4.89	4.81	4.87	7964500
2003-05-02	4.84	4.94	4.82	4.93	10630500
2003-05-05	4.96	5.02	4.92	4.97	11367500
2003-05-06	5.07	5.20	5.06	5.11	16552500
2003-05-07	5.08	5.09	5.01	5.02	8404500
2003-05-08	4.95	4.98	4.92	4.95	5782500
2003-05-09	4.85	4.91	4.83	4.91	11994500
2003-05-12	4.93	5.04	4.89	5.02	15696000
2003-05-13	5.05	5.13	5.00	5.10	17994500
2003-05-14	5.23	5.28	5.18	5.22	14712000
2003-05-15	5.13	5.18	5.11	5.12	11533500
2003-05-16	5.04	5.09	5.01	5.02	10796500
2003-05-19	4.91	5.04	4.80	5.00	8357000
2003-05-20	4.96	5.01	4.95	4.97	6476000
2003-05-21	4.95	4.98	4.92	4.98	15513000
2003-05-22	5.00	5.07	4.99	5.05	22790500
2003-05-23	5.16	5.22	5.01	5.20	8231000
2003-05-27	5.11	5.23	5.10	5.22	10820000
2003-05-28	5.15	5.27	5.13	5.27	18273000
2003-05-29	5.30	5.45	5.27	5.36	24297500
2003-05-30	5.42	5.49	5.41	5.47	15446500
2003-06-02	5.60	5.66	5.52	5.57	16779500
2003-06-03	5.58	5.68	5.56	5.65	9265000
2003-06-04	5.70	5.76	5.69	5.74	8866500
2003-06-05	5.75	5.88	5.73	5.85	11449500
2003-06-06	5.94	5.99	5.90	5.90	16738500
2003-06-09	5.95	6.00	5.83	5.86	11040000
2003-06-10	5.80	5.86	5.68	5.80	10872500
2003-06-11	5.83	5.95	5.83	5.93	7043500
2003-06-12	5.98	5.98	5.91	5.93	7706000
2003-06-13	5.88	5.90	5.77	5.80	9804000
2003-06-16	5.70	5.84	5.68	5.81	11351500
2003-06-17	5.92	5.95	5.88	5.90	6897000
2003-06-18	5.89	5.95	5.85	5.93	5057500
2003-06-19	5.93	5.98	5.89	5.90	8197500
2003-06-20	5.94	5.98	5.89	5.90	3351500
2003-06-23	5.82	5.82	5.75	5.75	5765000
2003-06-24	5.65	5.72	5.61	5.67	4722000
2003-06-25	5.58	5.71	5.57	5.62	11467500
2003-06-26	5.52	5.63	5.52	5.62	10313000
2003-06-27	5.61	5.72	5.59	5.60	8942000
2003-06-30	5.68	5.69	5.56	5.60	6776000
2003-07-01	5.68	5.85	5.67	5.85	10005000
2003-07-02	6.06	6.33	6.05	6.28	25408000
2003-07-03	6.28	6.37	6.25	6.31	10740000
2003-07-07	6.59	6.63	6.51	6.63	12418500
2003-07-08	6.60	6.65	6.54	6.63	9239500
2003-07-09	6.61	6.63	6.56	6.61	9132000
2003-07-10	6.46	6.48	6.37	6.41	9280000
2003-07-11	6.28	6.44	6.27	6.40	7546000
2003-07-14	6.72	6.87	6.72	6.78	15230000
2003-07-15	6.86	6.88	6.64	6.69	8431500
2003-07-16	6.71	6.74	6.63	6.69	6593000
2003-07-17	6.50	6.52	6.38	6.38	9179000
2003-07-18	6.40	6.44	6.33	6.44	7729000
2003-07-21	6.46	6.46	6.30	6.33	4211000
2003-07-22	6.30	6.45	6.28	6.43	7781000
2003-07-23	6.38	6.38	6.22	6.28	7346000
2003-07-24	6.21	6.41	6.20	6.32	12175500
2003-07-25	6.24	6.39	6.19	6.39	5572000
2003-07-28	6.40	6.48	6.38	6.44	4059000
2003-07-29	6.47	6.48	6.29	6.32	5967000
2003-07-30	6.23	6.24	6.14	6.16	4607500
2003-07-31	6.24	6.37	6.23	6.24	7004000
2003-08-01	6.24	6.24	6.13	6.15	4040500
2003-08-04	6.04	6.06	5.97	6.05	7504000
2003-08-05	6.03	6.08	5.95	5.96	3745500
2003-08-06	5.94	5.98	5.88	5.95	5215000
2003-08-07	5.95	5.96	5.91	5.95	5534000
2003-08-08	5.97	5.99	5.91	5.94	2842000
2003-08-11	5.98	6.04	5.96	6.00	5023000
2003-08-12	6.05	6.08	6.00	6.05	7426500
2003-08-13	6.11	6.18	6.09	6.11	6302500
2003-08-14	6.20	6.30	6.12	6.28	6069000
2003-08-15	6.25	6.26	6.20	6.26	1997500
2003-08-18	6.28	6.32	6.28	6.32	2889000
2003-08-19	6.36	6.40	6.30	6.40	5117000
2003-08-20	6.40	6.41	6.33	6.38	2729000
2003-08-21	6.47	6.60	6.46	6.58	8919500
2003-08-22	6.55	6.68	6.46	6.48	6103500
2003-08-25	6.49	6.52	6.46	6.52	2351000
2003-08-26	6.42	6.50	6.37	6.49	3091000
2003-08-27	6.41	6.43	6.39	6.42	2562500
2003-08-28	6.44	6.51	6.42	6.49	2281500
2003-08-29	6.55	6.64	6.54	6.59	4072000
2003-09-02	6.74	6.91	6.71	6.88	8096000
2003-09-03	6.86	6.99	6.86	6.91	5666500
2003-09-04	6.73	6.82	6.69	6.81	6510500
2003-09-05	6.81	6.89	6.74	6.75	3133500
2003-09-08	7.17	7.32	7.15	7.28	12370000
2003-09-09	7.41	7.46	7.34	7.39	8535500
2003-09-10	7.37	7.38	7.20	7.22	7657000
2003-09-11	7.22	7.28	7.16	7.23	4230000
2003-09-12	7.39	7.43	7.22	7.40	4772000
2003-09-15	7.42	7.45	7.34	7.38	2558000
2003-09-16	7.46	7.60	7.46	7.60	8634000
2003-09-17	7.62	7.62	7.46	7.50	8038500
2003-09-18	7.57	7.66	7.53	7.66	3257000
2003-09-19	7.60	7.61	7.45	7.48	4919500
2003-09-22	7.28	7.28	7.11	7.19	9534000
2003-09-23	7.22	7.28	7.20	7.28	5264000
2003-09-24	7.39	7.40	7.22	7.22	8724000
2003-09-25	7.14	7.17	7.03	7.03	7449000
2003-09-26	7.10	7.13	7.04	7.07	4806000
2003-09-29	7.03	7.11	6.96	7.08	4349000
2003-09-30	7.07	7.07	6.90	6.96	5198500
2003-10-01	6.97	7.16	6.97	7.16	4767500
2003-10-02	7.05	7.17	7.04	7.10	4455500
2003-10-03	7.35	7.40	7.28	7.31	4599500
2003-10-06	7.31	7.31	7.22	7.26	3518500
2003-10-07	7.19	7.20	7.11	7.19	8961500
2003-10-08	7.05	7.09	7.01	7.04	5201500
2003-10-09	7.04	7.24	7.04	7.13	7365500
2003-10-10	7.13	7.33	7.13	7.32	3909500
2003-10-13	7.37	7.40	7.34	7.35	2802000
2003-10-14	7.30	7.31	7.25	7.30	5018000
2003-10-15	7.28	7.30	7.23	7.24	4088500
2003-10-16	7.35	7.47	7.34	7.41	4327000
2003-10-17	7.60	7.61	7.46	7.48	4443000
2003-10-20	7.52	7.59	7.50	7.57	4579500
2003-10-21	7.58	7.60	7.54	7.59	4648000
2003-10-22	7.44	7.55	7.38	7.43	7217000
2003-10-23	6.95	7.03	6.82	6.90	17900500
2003-10-24	6.94	6.96	6.79	6.86	6921000
2003-10-27	7.01	7.15	7.01	7.09	4940500
2003-10-28	7.12	7.39	7.12	7.35	8879500
2003-10-29	7.34	7.34	7.18	7.18	6400500
2003-10-30	7.24	7.30	7.01	7.04	6566500
2003-10-31	7.00	7.06	6.99	7.04	2891000
2003-11-03	7.14	7.17	7.09	7.10	4134500
2003-11-04	7.16	7.26	7.12	7.14	4080500
2003-11-05	7.31	7.38	7.28	7.35	4273500
2003-11-06	7.18	7.23	7.14	7.18	4927000
2003-11-07	7.23	7.28	7.21	7.23	3259000
2003-11-10	7.34	7.41	7.29	7.30	3374000
2003-11-11	7.14	7.23	7.14	7.19	2640500
2003-11-12	7.19	7.30	7.18	7.27	3062000
2003-11-13	7.23	7.25	7.19	7.22	2796000
2003-11-14	7.13	7.16	7.01	7.01	3794000
2003-11-17	6.92	6.97	6.86	6.95	4257000
2003-11-18	7.05	7.12	6.96	7.00	4589000
2003-11-19	6.82	6.94	6.82	6.87	4834000
2003-11-20	6.83	6.90	6.73	6.73	5694500
2003-11-21	6.83	6.86	6.75	6.78	4701000
2003-11-24	6.83	6.95	6.83	6.94	6726000
2003-11-25	6.78	6.86	6.76	6.77	7089500
2003-11-26	6.79	6.88	6.79	6.87	2110500
2003-11-28	6.88	6.94	6.87	6.87	824500
2003-12-01	6.80	6.81	6.71	6.80	15464500
2003-12-02	6.83	6.86	6.79	6.83	4113500
2003-12-03	6.87	6.98	6.84	6.87	4445000
2003-12-04	6.90	6.90	6.77	6.80	4915000
2003-12-05	6.80	6.81	6.70	6.72	6760000
2003-12-08	6.69	6.77	6.65	6.76	3514000
2003-12-09	6.72	6.76	6.61	6.62	3540000
2003-12-10	6.55	6.55	6.48	6.52	8194000
2003-12-11	6.53	6.66	6.52	6.64	3184500
2003-12-12	6.68	6.71	6.58	6.65	2403500
2003-12-15	6.80	6.82	6.67	6.70	3436500
2003-12-16	6.66	6.70	6.61	6.70	2124000
2003-12-17	6.63	6.70	6.62	6.67	5207000
2003-12-18	6.68	6.76	6.68	6.75	3555000
2003-12-19	6.81	6.86	6.76	6.81	3233000
2003-12-22	6.84	6.85	6.79	6.85	2462500
2003-12-23	6.84	6.87	6.83	6.87	1381000
2003-12-24	6.88	6.90	6.85	6.86	1417000
2003-12-26	6.85	6.89	6.84	6.86	572000
2003-12-29	6.84	6.89	6.83	6.88	2390000
2003-12-30	6.89	6.95	6.88	6.94	3251500
2003-12-31	6.90	6.95	6.89	6.93	1549000
2004-01-02	6.98	7.06	6.96	7.00	2541000
2004-01-05	7.08	7.18	7.07	7.17	4315500
2004-01-06	7.17	7.17	7.04	7.11	3932500
2004-01-07	7.16	7.20	7.13	7.18	5733000
2004-01-08	7.26	7.28	7.21	7.25	3103500
2004-01-09	7.27	7.44	7.27	7.37	6026500
2004-01-12	7.35	7.40	7.31	7.40	3102500
2004-01-13	7.46	7.49	7.39	7.39	6399000
2004-01-14	7.62	7.80	7.62	7.79	7623500
2004-01-15	7.83	7.87	7.72	7.84	5434500
2004-01-16	7.87	7.95	7.87	7.91	4216000
2004-01-20	8.20	8.24	8.12	8.23	9343000
2004-01-21	8.17	8.22	8.10	8.19	4492000
2004-01-22	8.22	8.30	8.22	8.29	5841000
2004-01-23	8.37	8.40	8.25	8.26	5697000
2004-01-26	8.20	8.28	8.12	8.27	5788000
2004-01-27	8.18	8.18	8.04	8.06	4460500
2004-01-28	8.06	8.16	7.99	7.99	3723500
2004-01-29	8.05	8.12	7.86	7.94	6729000
2004-01-30	8.05	8.17	8.05	8.13	3486000
2004-02-02	8.06	8.18	7.98	8.10	3860000
2004-02-03	8.02	8.07	7.97	8.01	2828000
2004-02-04	7.91	8.00	7.90	7.93	5498500
2004-02-05	8.05	8.09	8.02	8.06	3170000
2004-02-06	8.00	8.14	7.99	8.10	2011000
2004-02-09	8.13	8.18	8.09	8.09	2443500
2004-02-10	8.09	8.22	8.09	8.20	1773500
2004-02-11	8.18	8.30	8.18	8.30	1807500
2004-02-12	8.28	8.29	8.24	8.26	1598000
2004-02-13	8.23	8.29	8.23	8.23	3133500
2004-02-17	8.40	8.51	8.40	8.47	2524500
2004-02-18	8.32	8.33	8.25	8.28	2371500
2004-02-19	8.56	8.56	8.42	8.43	3418500
2004-02-20	8.47	8.48	8.35	8.43	6157000
2004-02-23	8.41	8.45	8.27	8.31	2938500
2004-02-24	8.17	8.19	8.10	8.14	4664500
2004-02-25	8.14	8.21	8.13	8.20	2196000
2004-02-26	8.06	8.12	8.01	8.07	2317500
2004-02-27	8.20	8.28	8.14	8.19	2866000
2004-03-01	8.35	8.40	8.31	8.39	2883500
2004-03-02	8.33	8.37	8.32	8.32	1677500
2004-03-03	8.32	8.32	8.20	8.25	1845500
2004-03-04	8.16	8.24	8.14	8.24	1818500
2004-03-05	8.31	8.40	8.31	8.40	1901000
2004-03-08	8.26	8.29	8.18	8.19	1703000
2004-03-09	8.22	8.28	8.15	8.19	2185500
2004-03-10	8.12	8.20	8.01	8.04	2799000
2004-03-11	7.91	7.97	7.78	7.78	4249000
2004-03-12	7.87	8.02	7.87	8.00	2006000
2004-03-15	7.81	7.84	7.73	7.73	4071500
2004-03-16	7.80	7.86	7.79	7.85	1732000
2004-03-17	8.02	8.14	8.02	8.11	1947500
2004-03-18	8.09	8.14	7.97	8.09	2770500
2004-03-19	7.95	7.96	7.89	7.89	2937500
2004-03-22	7.79	7.79	7.66	7.69	4297500
2004-03-23	7.90	7.95	7.85	7.90	3671500
2004-03-24	7.91	7.95	7.85	7.88	1691500
2004-03-25	7.90	7.96	7.85	7.94	5194500
2004-03-26	8.20	8.32	8.16	8.32	5725500
2004-03-29	8.29	8.43	8.27	8.33	3537500
2004-03-30	8.29	8.41	8.29	8.40	2055500
2004-03-31	8.34	8.40	8.30	8.36	2607500
2004-04-01	8.25	8.38	8.25	8.34	3500500
2004-04-02	8.40	8.56	8.40	8.53	5534000
2004-04-05	8.58	8.73	8.56	8.73	2384500
2004-04-06	8.54	8.56	8.46	8.50	3083500
2004-04-07	8.50	8.51	8.43	8.46	1459000
2004-04-08	8.46	8.49	8.38	8.40	1125500
2004-04-12	8.43	8.48	8.40	8.46	1119500
2004-04-13	8.42	8.42	8.25	8.28	3215000
2004-04-14	8.19	8.20	8.10	8.12	4293000
2004-04-15	8.04	8.14	8.04	8.08	2365000
2004-04-16	8.03	8.15	8.00	8.12	1409500
2004-04-19	8.23	8.33	8.23	8.31	1130000
2004-04-20	8.61	8.61	8.42	8.45	4796000
2004-04-21	8.42	8.45	8.36	8.39	2961000
2004-04-22	8.37	8.56	8.34	8.52	3372000
2004-04-23	8.54	8.63	8.53	8.60	2742500
2004-04-26	8.60	8.62	8.52	8.54	1725000
2004-04-27	8.39	8.44	8.29	8.31	3782000
2004-04-28	8.05	8.05	7.96	7.97	4545500
2004-04-29	7.97	7.98	7.76	7.88	2492500
2004-04-30	7.78	7.79	7.63	7.68	4285500
2004-05-03	7.70	7.77	7.70	7.75	3105500
2004-05-04	7.74	7.87	7.74	7.83	2049500
2004-05-05	7.85	7.85	7.77	7.82	1309500
2004-05-06	7.68	7.68	7.51	7.61	3360500
2004-05-07	7.55	7.61	7.31	7.38	6964500
2004-05-10	7.01	7.13	6.95	7.13	5373500
2004-05-11	7.08	7.19	7.07	7.16	2759000
2004-05-12	7.16	7.16	6.98	7.14	3369000
2004-05-13	6.99	7.04	6.90	7.02	2802000
2004-05-14	6.98	6.99	6.90	6.95	2872000
2004-05-17	6.80	6.85	6.79	6.82	1917000
2004-05-18	6.86	6.95	6.86	6.91	4639500
2004-05-19	7.00	7.07	6.91	6.94	3595000
2004-05-20	6.91	6.94	6.83	6.88	2722500
2004-05-21	7.01	7.05	7.00	7.00	1450500
2004-05-24	7.00	7.06	6.91	6.94	1609000
2004-05-25	6.93	7.13	6.93	7.11	1844000
2004-05-26	7.11	7.19	7.10	7.15	1491500
2004-05-27	7.26	7.34	7.26	7.27	2444000
2004-05-28	7.32	7.44	7.29	7.37	1981000
2004-06-01	7.33	7.36	7.24	7.33	958500
2004-06-02	7.24	7.28	7.18	7.28	2035000
2004-06-03	7.12	7.22	7.07	7.11	2554500
2004-06-04	7.14	7.22	7.12	7.17	1356500
2004-06-07	7.36	7.46	7.33	7.45	2999500
2004-06-08	7.42	7.46	7.37	7.43	1026000
2004-06-09	7.44	7.44	7.30	7.32	1797500
2004-06-10	7.44	7.48	7.43	7.45	2133500
2004-06-14	7.24	7.25	7.16	7.21	1876000
2004-06-15	7.31	7.48	7.31	7.42	2154500
2004-06-16	7.47	7.50	7.42	7.46	1534500
2004-06-17	7.41	7.46	7.38	7.42	1413000
2004-06-18	7.33	7.36	7.31	7.35	1274500
2004-06-21	7.40	7.45	7.38	7.38	1356500
2004-06-22	7.39	7.46	7.39	7.44	915500
2004-06-23	7.43	7.53	7.33	7.52	1639500
2004-06-24	7.52	7.59	7.51	7.55	2021000
2004-06-25	7.55	7.62	7.54	7.61	1774500
2004-06-28	7.65	7.66	7.51	7.56	1643500
2004-06-29	7.52	7.60	7.52	7.59	2204500
2004-06-30	7.59	7.65	7.56	7.61	1374000
2004-07-01	7.61	7.68	7.61	7.65	3782000
2004-07-02	7.65	7.70	7.64	7.69	2756000
2004-07-06	7.50	7.52	7.45	7.51	4593500
2004-07-07	7.51	7.56	7.51	7.53	1291500
2004-07-08	7.48	7.48	7.39	7.42	1393000
2004-07-09	7.38	7.42	7.38	7.39	1183000
2004-07-12	7.41	7.45	7.34	7.40	1607000
2004-07-13	7.40	7.46	7.35	7.43	1609500
2004-07-14	7.30	7.39	7.25	7.27	2498000
2004-07-15	7.31	7.32	7.26	7.28	2004500
2004-07-16	7.28	7.33	7.26	7.27	1396500
2004-07-19	7.29	7.32	7.25	7.29	1562000
2004-07-20	7.22	7.29	7.19	7.24	1698000
2004-07-21	7.26	7.28	7.12	7.14	1954500
2004-07-22	7.16	7.23	7.16	7.20	1923500
2004-07-23	7.15	7.15	7.08	7.13	2106000
2004-07-26	7.07	7.07	6.95	7.03	2045500
2004-07-27	6.98	7.03	6.91	7.00	2361000
2004-07-28	7.05	7.06	6.92	7.01	2972500
2004-07-29	6.88	6.90	6.81	6.85	5237000
2004-07-30	6.95	6.97	6.87	6.93	5201000
2004-08-02	7.00	7.02	6.92	6.98	4359000
2004-08-03	6.89	6.91	6.86	6.89	1375000
2004-08-04	6.84	6.93	6.84	6.90	1138500
2004-08-05	6.82	6.84	6.72	6.73	2687000
2004-08-06	6.67	6.75	6.67	6.69	2599500
2004-08-09	6.67	6.69	6.62	6.66	1337500
2004-08-10	6.60	6.63	6.57	6.63	3530000
2004-08-11	6.56	6.63	6.53	6.61	2607000
2004-08-12	6.58	6.58	6.47	6.50	3096500
2004-08-13	6.50	6.58	6.49	6.53	1633500
2004-08-16	6.56	6.61	6.52	6.60	1466000
2004-08-17	6.59	6.65	6.59	6.60	4311500
2004-08-18	6.57	6.66	6.56	6.64	4385000
2004-08-19	6.71	6.74	6.68	6.70	3070500
2004-08-20	6.72	6.87	6.71	6.86	4218000
2004-08-23	6.91	6.97	6.89	6.92	3401000
2004-08-24	7.00	7.03	6.95	6.99	2600500
2004-08-25	6.99	7.05	6.98	7.03	3618000
2004-08-26	7.02	7.02	6.98	7.00	1345000
2004-08-27	6.93	6.93	6.87	6.92	3009000
2004-08-30	6.88	6.93	6.87	6.89	2384500
2004-08-31	6.91	6.94	6.89	6.93	1065000
2004-09-01	6.92	6.97	6.91	6.94	1900000
2004-09-02	6.81	7.02	6.81	7.00	1075000
2004-09-03	7.02	7.03	6.96	7.00	1824500
2004-09-07	7.12	7.18	7.12	7.15	2260000
2004-09-08	7.13	7.17	7.13	7.15	1517000
2004-09-09	7.10	7.17	7.10	7.13	1321500
2004-09-10	7.04	7.08	7.03	7.06	2127000
2004-09-13	7.17	7.20	7.15	7.16	2130000
2004-09-14	7.14	7.30	7.08	7.13	1471500
2004-09-15	7.09	7.09	7.00	7.05	3320000
2004-09-16	7.01	7.03	6.99	7.03	1899000
2004-09-17	6.91	6.94	6.87	6.93	3262000
2004-09-20	6.92	6.92	6.88	6.89	1929000
2004-09-21	6.88	6.89	6.83	6.89	2670000
2004-09-22	6.81	6.82	6.76	6.77	2097000
2004-09-23	6.77	6.79	6.72	6.74	1592500
2004-09-24	6.75	6.80	6.74	6.77	2025000
2004-09-27	6.70	6.74	6.68	6.71	1363000
2004-09-28	6.72	6.84	6.72	6.81	2055500
2004-09-29	6.74	6.84	6.73	6.83	2471000
2004-09-30	6.83	6.90	6.81	6.88	3115500
2004-10-01	6.88	6.99	6.88	6.95	2104500
2004-10-04	7.04	7.05	6.99	7.04	4722500
2004-10-05	7.06	7.06	6.97	6.98	2704000
2004-10-06	6.98	7.05	6.96	7.05	1536500
2004-10-07	7.05	7.05	6.98	6.99	1758000
2004-10-08	7.02	7.08	7.01	7.01	1902000
2004-10-11	7.03	7.08	7.03	7.03	1690000
2004-10-12	6.92	6.97	6.90	6.96	3369000
2004-10-13	6.93	6.93	6.86	6.88	2169500
2004-10-14	6.87	6.87	6.79	6.80	2325500
2004-10-15	6.82	6.84	6.80	6.81	1528500
2004-10-18	6.79	6.83	6.75	6.82	1483000
2004-10-19	6.85	6.90	6.85	6.85	2480500
2004-10-20	6.80	6.82	6.76	6.81	1514000
2004-10-21	6.79	6.86	6.79	6.84	1866500
2004-10-22	6.85	6.88	6.83	6.84	1335000
2004-10-25	6.85	6.90	6.84	6.86	982500
2004-10-26	6.88	6.92	6.85	6.89	1243500
2004-10-27	6.88	7.02	6.87	7.01	2335000
2004-10-28	7.00	7.01	6.89	6.90	3345000
2004-10-29	6.92	6.99	6.91	6.97	1999000
2004-11-01	6.93	6.97	6.90	6.96	776500
2004-11-02	6.92	7.02	6.91	7.00	1728000
2004-11-03	7.05	7.11	7.02	7.03	2719000
2004-11-04	7.02	7.15	7.02	7.13	2402000
2004-11-05	7.22	7.29	7.20	7.24	2554500
2004-11-08	7.14	7.21	7.10	7.17	1515500
2004-11-09	7.06	7.10	7.05	7.10	4029000
2004-11-10	7.03	7.03	6.97	7.01	3610000
2004-11-11	7.04	7.13	7.02	7.08	4266500
2004-11-12	7.17	7.22	7.12	7.20	1746500
2004-11-15	7.20	7.26	7.20	7.26	2175500
2004-11-16	7.20	7.20	7.13	7.18	1759000
2004-11-17	7.14	7.30	7.14	7.24	2323000
2004-11-18	7.22	7.28	7.21	7.26	1518000
2004-11-19	7.24	7.30	7.21	7.23	1585000
2004-11-22	7.16	7.21	7.11	7.20	1809000
2004-11-23	7.17	7.20	7.11	7.17	1609500
2004-11-24	7.19	7.23	7.17	7.18	2191000
2004-11-26	7.12	7.23	7.12	7.19	889500
2004-11-29	7.32	7.36	7.27	7.27	3359500
2004-11-30	7.32	7.32	7.25	7.27	2632500
2004-12-01	7.17	7.33	7.17	7.33	3099000
2004-12-02	7.31	7.31	7.27	7.29	2684500
2004-12-03	7.34	7.37	7.32	7.35	2378000
2004-12-06	7.35	7.38	7.32	7.35	1604000
2004-12-07	7.25	7.29	7.21	7.24	3615000
2004-12-08	7.28	7.37	7.28	7.32	4533000
2004-12-09	7.29	7.33	7.22	7.29	8249500
2004-12-10	7.15	7.25	7.15	7.22	3693000
2004-12-13	7.32	7.55	7.32	7.53	9680000
2004-12-14	7.47	7.59	7.47	7.53	11162500
2004-12-15	7.60	7.65	7.56	7.58	5516000
2004-12-16	7.60	7.60	7.52	7.56	2679000
2004-12-17	7.52	7.54	7.47	7.53	2139000
2004-12-20	7.58	7.60	7.55	7.56	1903500
2004-12-21	7.55	7.64	7.55	7.61	2350500
2004-12-22	7.54	7.58	7.52	7.57	2895000
2004-12-23	7.58	7.62	7.58	7.59	1687000
2004-12-27	7.62	7.69	7.61	7.68	2136500
2004-12-28	7.68	7.75	7.68	7.72	2607000
2004-12-29	7.65	7.69	7.64	7.69	2849500
2004-12-30	7.67	7.72	7.65	7.71	2067500
2004-12-31	7.84	7.84	7.76	7.79	2825000
2005-01-03	7.79	7.83	7.74	7.74	3854000
2005-01-04	7.70	7.71	7.56	7.60	4320500
2005-01-05	7.61	7.64	7.59	7.59	3454500
2005-01-06	7.57	7.61	7.55	7.58	1839000
2005-01-07	7.73	7.75	7.61	7.64	3182500
2005-01-10	7.68	7.76	7.68	7.75	2702000
2005-01-11	7.77	7.85	7.76	7.81	3513000
2005-01-12	7.81	7.87	7.80	7.85	3568000
2005-01-13	7.85	7.88	7.79	7.81	5320500
2005-01-14	7.82	7.91	7.82	7.89	3840000
2005-01-18	7.77	7.86	7.73	7.86	2855000
2005-01-19	7.84	7.84	7.75	7.76	2546000
2005-01-20	7.40	7.65	7.38	7.42	15678500
2005-01-21	7.31	7.34	7.28	7.31	11729500
2005-01-24	7.31	7.40	7.31	7.32	5580000
2005-01-25	7.29	7.37	7.25	7.27	4969000
2005-01-26	7.34	7.40	7.30	7.39	4424000
2005-01-27	7.39	7.40	7.33	7.38	2170000
2005-01-28	7.37	7.38	7.29	7.32	2631000
2005-01-31	7.33	7.41	7.33	7.40	2711500
2005-02-01	7.38	7.44	7.35	7.42	3354000
2005-02-02	7.44	7.44	7.38	7.40	2746000
2005-02-03	7.40	7.40	7.29	7.33	3394500
2005-02-04	7.30	7.39	7.30	7.38	2230000
2005-02-07	7.40	7.41	7.34	7.39	3511500
2005-02-08	7.38	7.46	7.38	7.42	3556500
2005-02-09	7.44	7.49	7.42	7.44	2940000
2005-02-10	7.44	7.51	7.43	7.50	1691500
2005-02-11	7.48	7.57	7.46	7.55	2314000
2005-02-14	7.58	7.64	7.57	7.63	1893000
2005-02-15	7.60	7.66	7.58	7.65	3306500
2005-02-16	7.57	7.58	7.53	7.56	2414000
2005-02-17	7.54	7.56	7.50	7.51	2411500
2005-02-18	7.51	7.56	7.51	7.55	1535500
2005-02-22	7.55	7.62	7.55	7.56	2208000
2005-02-23	7.56	7.56	7.51	7.55	1664000
2005-02-24	7.55	7.55	7.51	7.54	1377500
2005-02-25	7.52	7.61	7.52	7.60	2000500
2005-02-28	7.61	7.65	7.54	7.56	4000000
2005-03-01	7.61	7.69	7.61	7.66	2431500
2005-03-02	7.61	7.66	7.57	7.63	3841000
2005-03-03	7.65	7.70	7.61	7.65	5654500
2005-03-04	7.67	7.73	7.67	7.71	3328000
2005-03-07	7.84	7.88	7.78	7.86	17007000
2005-03-08	8.08	8.25	8.05	8.20	38997500
2005-03-09	8.15	8.20	8.12	8.13	11034000
2005-03-10	8.12	8.15	8.10	8.13	9068500
2005-03-11	8.13	8.18	8.12	8.13	4158500
2005-03-14	8.11	8.13	8.07	8.13	7100000
2005-03-15	8.08	8.10	8.03	8.06	5515000
2005-03-16	8.18	8.19	8.09	8.12	4842500
2005-03-17	8.16	8.25	8.11	8.22	8291000
2005-03-18	8.22	8.25	8.12	8.24	8097500
2005-03-21	8.22	8.22	8.16	8.17	6342000
2005-03-22	8.24	8.36	8.24	8.29	9768000
2005-03-23	8.29	8.30	8.22	8.23	5204000
2005-03-24	8.18	8.28	8.14	8.26	13771000
2005-03-28	8.25	8.28	8.20	8.23	8519000
2005-03-29	8.08	8.08	7.86	7.86	10696000
2005-03-30	7.89	7.99	7.89	7.97	5097000
2005-03-31	8.00	8.04	7.99	8.00	7723000
2005-04-01	7.99	8.01	7.86	7.87	5173000
2005-04-04	7.82	7.86	7.77	7.85	3288000
2005-04-05	7.87	7.98	7.87	7.95	2898000
2005-04-06	8.00	8.06	7.99	8.00	2973000
2005-04-07	8.08	8.16	8.06	8.11	3429000
2005-04-08	8.08	8.12	8.05	8.07	2347500
2005-04-11	8.07	8.07	8.00	8.01	1415000
2005-04-12	7.90	8.01	7.85	8.00	5329500
2005-04-13	7.81	7.88	7.78	7.82	8009000
2005-04-14	7.71	7.76	7.62	7.65	5834000
2005-04-15	7.47	7.48	7.34	7.36	9800000
2005-04-18	7.17	7.27	7.15	7.25	7875000
2005-04-19	7.47	7.47	7.25	7.41	5960000
2005-04-20	7.33	7.33	7.23	7.27	4390000
2005-04-21	7.45	7.54	7.40	7.52	4015000
2005-04-22	7.39	7.42	7.34	7.37	3557000
2005-04-25	7.50	7.54	7.47	7.52	5121000
2005-04-26	7.36	7.36	7.28	7.30	3995000
2005-04-27	7.38	7.43	7.27	7.37	6431000
2005-04-28	7.32	7.35	7.18	7.22	3935500
2005-04-29	7.32	7.37	7.22	7.34	5127000
2005-05-02	7.45	7.47	7.41	7.43	2126000
2005-05-03	7.40	7.45	7.38	7.40	2817000
2005-05-04	7.41	7.54	7.40	7.54	3972000
2005-05-05	7.56	7.62	7.53	7.56	2273000
2005-05-06	7.67	7.69	7.65	7.65	2234000
2005-05-09	7.62	7.66	7.60	7.66	1759000
2005-05-10	7.55	7.55	7.47	7.48	4356000
2005-05-11	7.48	7.53	7.46	7.50	4157000
2005-05-12	7.45	7.46	7.35	7.39	2611000
2005-05-13	7.42	7.50	7.42	7.42	3864500
2005-05-16	7.39	7.45	7.38	7.44	2164000
2005-05-17	7.36	7.40	7.35	7.37	3484000
2005-05-18	7.30	7.40	7.26	7.38	5706500
2005-05-19	7.52	7.57	7.52	7.56	4735000
2005-05-20	7.48	7.49	7.45	7.47	2393000
2005-05-23	7.61	7.68	7.60	7.64	3769000
2005-05-24	7.60	7.62	7.59	7.61	2473500
2005-05-25	7.54	7.54	7.47	7.49	3802000
2005-05-26	7.51	7.54	7.47	7.52	1525000
2005-05-27	7.53	7.55	7.50	7.54	2212000
2005-05-31	7.50	7.51	7.43	7.45	1733000
2005-06-01	7.43	7.53	7.43	7.50	4482000
2005-06-02	7.44	7.50	7.41	7.47	3914500
2005-06-03	7.39	7.39	7.32	7.34	7011500
2005-06-06	7.35	7.35	7.31	7.34	3581500
2005-06-07	7.29	7.33	7.28	7.28	4954500
2005-06-08	7.29	7.32	7.27	7.28	3187000
2005-06-09	7.20	7.25	7.14	7.24	3560500
2005-06-10	7.20	7.22	7.13	7.17	4448500
2005-06-13	7.12	7.15	7.10	7.14	2635000
2005-06-14	7.14	7.19	7.14	7.19	5612000
2005-06-15	7.19	7.21	7.14	7.19	3542000
2005-06-16	7.20	7.26	7.19	7.25	3070000
2005-06-17	7.23	7.27	7.22	7.26	1702500
2005-06-20	7.10	7.11	7.02	7.08	4919500
2005-06-21	7.10	7.11	7.08	7.10	6036000
2005-06-22	7.12	7.14	7.08	7.12	5145500
2005-06-23	7.12	7.14	7.05	7.06	4950500
2005-06-24	7.08	7.09	7.05	7.06	2338000
2005-06-27	7.01	7.02	6.97	6.98	3055000
2005-06-28	6.90	6.97	6.88	6.95	4506000
2005-06-29	6.92	6.97	6.90	6.93	2816000
2005-06-30	6.89	6.95	6.89	6.89	2008500
2005-07-01	6.93	6.97	6.89	6.91	2085500
2005-07-05	6.82	6.90	6.81	6.86	2384000
2005-07-06	6.91	6.96	6.91	6.93	2365000
2005-07-07	6.85	6.93	6.84	6.92	3575000
2005-07-08	6.88	6.98	6.88	6.98	2155000
2005-07-11	6.94	7.01	6.94	6.99	2474000
2005-07-12	7.02	7.13	7.02	7.10	4750500
2005-07-13	7.06	7.09	7.04	7.08	2981000
2005-07-14	7.11	7.17	7.11	7.13	4796000
2005-07-15	7.05	7.12	7.05	7.10	2469500
2005-07-18	7.06	7.08	7.03	7.07	4334500
2005-07-19	7.07	7.12	7.07	7.12	4038000
2005-07-20	7.06	7.10	7.00	7.10	2331500
2005-07-21	7.03	7.06	6.99	7.02	2605500
2005-07-22	6.93	6.95	6.92	6.93	2205000
2005-07-25	6.85	6.91	6.84	6.88	4017000
2005-07-26	6.82	6.83	6.78	6.81	3062000
2005-07-27	6.80	6.85	6.78	6.83	2176000
2005-07-28	6.57	6.59	6.48	6.49	16434000
2005-07-29	6.51	6.55	6.49	6.50	6226000
2005-08-01	6.53	6.55	6.51	6.53	2719000
2005-08-02	6.62	6.67	6.62	6.67	6603000
2005-08-03	6.70	6.73	6.68	6.72	3741500
2005-08-04	6.71	6.72	6.66	6.67	2200000
2005-08-05	6.62	6.65	6.62	6.64	3500500
2005-08-08	6.61	6.68	6.61	6.63	1911000
2005-08-09	6.70	6.72	6.68	6.71	2719000
2005-08-10	6.81	6.90	6.81	6.85	4996500
2005-08-11	6.87	6.92	6.87	6.91	3454000
2005-08-12	6.75	6.82	6.73	6.79	2292500
2005-08-15	6.79	6.84	6.75	6.83	1775500
2005-08-16	6.76	6.77	6.72	6.73	2439000
2005-08-17	6.76	6.81	6.72	6.80	2517500
2005-08-18	6.73	6.74	6.66	6.72	3627000
2005-08-19	6.67	6.71	6.66	6.69	1638000
2005-08-22	6.76	6.83	6.76	6.82	2276000
2005-08-23	6.77	6.82	6.76	6.82	2214000
2005-08-24	6.71	6.75	6.65	6.67	2382500
2005-08-25	6.67	6.73	6.67	6.72	2314500
2005-08-26	6.78	6.78	6.72	6.73	2491000
2005-08-29	6.66	6.70	6.64	6.69	1972500
2005-08-30	6.61	6.62	6.57	6.60	1921500
2005-08-31	6.64	6.72	6.60	6.72	2321500
2005-09-01	6.70	6.78	6.70	6.77	2934500
2005-09-02	6.77	6.82	6.77	6.82	1832500
2005-09-06	6.95	7.12	6.95	7.09	5780500
2005-09-07	7.10	7.12	7.08	7.12	2512000
2005-09-08	7.08	7.12	7.07	7.10	1517500
2005-09-09	7.16	7.28	7.15	7.26	3577500
2005-09-12	7.25	7.28	7.23	7.24	2383000
2005-09-13	7.29	7.31	7.25	7.28	2937000
2005-09-14	7.20	7.23	7.15	7.18	1923500
2005-09-15	7.29	7.34	7.26	7.26	3868000
2005-09-16	7.26	7.35	7.26	7.34	2807000
2005-09-19	7.30	7.34	7.28	7.31	2451500
2005-09-20	7.28	7.28	7.19	7.19	3723000
2005-09-21	7.20	7.22	7.15	7.19	3466500
2005-09-22	6.95	6.96	6.79	6.79	11957500
2005-09-23	6.77	6.78	6.69	6.74	4862000
2005-09-26	6.76	6.79	6.75	6.77	3191500
2005-09-27	6.77	6.81	6.72	6.81	3938000
2005-09-28	6.66	6.75	6.65	6.71	5139000
2005-09-29	6.64	6.69	6.61	6.68	3869500
2005-09-30	6.63	6.64	6.60	6.64	4045000
2005-10-03	6.62	6.63	6.59	6.61	3003500
2005-10-04	6.82	6.93	6.82	6.85	6076000
2005-10-05	6.83	6.84	6.72	6.72	4501500
2005-10-06	6.70	6.71	6.61	6.63	3927500
2005-10-07	6.65	6.69	6.59	6.61	2137500
2005-10-10	6.62	6.65	6.60	6.62	1740000
2005-10-11	6.60	6.63	6.55	6.57	2853000
2005-10-12	6.59	6.60	6.51	6.58	5867500
2005-10-13	6.54	6.57	6.48	6.57	2424500
2005-10-14	6.65	6.71	6.60	6.69	2240000
2005-10-17	6.64	6.70	6.63	6.69	1605500
2005-10-18	6.67	6.67	6.61	6.64	1705000
2005-10-19	6.57	6.66	6.56	6.65	2571000
2005-10-20	6.57	6.66	6.57	6.57	2002500
2005-10-21	6.56	6.60	6.51	6.54	1497000
2005-10-24	6.49	6.57	6.45	6.56	1683500
2005-10-25	6.53	6.57	6.46	6.47	3492500
2005-10-26	6.48	6.53	6.46	6.47	1339000
2005-10-27	6.44	6.45	6.36	6.36	2296500
2005-10-28	6.39	6.49	6.39	6.49	2898000
2005-10-31	6.48	6.57	6.48	6.56	2745500
2005-11-01	6.58	6.64	6.58	6.59	2521000
2005-11-02	6.49	6.56	6.49	6.55	2514500
2005-11-03	6.54	6.60	6.54	6.59	2101000
2005-11-04	6.62	6.68	6.61	6.66	2216000
2005-11-07	6.64	6.71	6.63	6.70	1683000
2005-11-08	6.68	6.71	6.67	6.69	1556500
2005-11-09	6.81	6.89	6.79	6.86	3805500
2005-11-10	6.83	6.83	6.75	6.82	1928000
2005-11-11	6.79	6.80	6.76	6.78	3621500
2005-11-14	6.75	6.80	6.74	6.78	1945500
2005-11-15	6.73	6.79	6.71	6.74	1891000
2005-11-16	6.70	6.73	6.65	6.73	1611500
2005-11-17	6.80	6.94	6.80	6.94	5017500
2005-11-18	7.03	7.08	6.86	7.04	4488500
2005-11-21	7.24	7.32	7.22	7.29	4812000
2005-11-22	7.23	7.27	7.19	7.25	2520000
2005-11-23	7.27	7.36	7.27	7.34	3202500
2005-11-25	7.31	7.33	7.28	7.29	917500
2005-11-28	7.45	7.49	7.41	7.47	6695000
2005-11-29	7.47	7.49	7.42	7.42	2913000
2005-11-30	7.40	7.46	7.40	7.40	2629000
2005-12-01	7.44	7.50	7.43	7.50	2008500
2005-12-02	7.49	7.53	7.48	7.52	3129500
2005-12-05	7.54	7.55	7.50	7.55	4742000
2005-12-06	7.35	7.45	7.33	7.42	4708500
2005-12-07	7.44	7.45	7.36	7.40	2685500
2005-12-08	7.24	7.32	7.24	7.29	3320000
2005-12-09	7.37	7.44	7.36	7.43	1833000
2005-12-12	7.44	7.48	7.43	7.46	1625500
2005-12-13	7.44	7.49	7.39	7.47	4261000
2005-12-14	7.41	7.45	7.38	7.40	2589000
2005-12-15	7.40	7.42	7.36	7.39	1650000
2005-12-16	7.37	7.43	7.36	7.38	1332500
2005-12-19	7.44	7.45	7.41	7.44	4284500
2005-12-20	7.48	7.49	7.44	7.48	2221000
2005-12-21	7.46	7.49	7.45	7.48	1798500
2005-12-22	7.80	7.83	7.73	7.75	11527500
2005-12-23	7.80	7.86	7.78	7.86	5168500
2005-12-27	7.86	7.91	7.79	7.80	2988500
2005-12-28	8.08	8.18	8.04	8.14	5238000
2005-12-29	8.22	8.26	8.19	8.23	4812500
2005-12-30	8.14	8.17	8.07	8.16	2437500
2006-01-03	8.25	8.40	8.21	8.40	7809500
2006-01-04	8.18	8.32	8.18	8.27	8022500
2006-01-05	8.40	8.48	8.36	8.41	7073500
2006-01-06	8.44	8.49	8.44	8.46	4954500
2006-01-09	8.46	8.56	8.45	8.56	5364000
2006-01-10	8.40	8.53	8.39	8.48	4132500
2006-01-11	8.68	8.96	8.68	8.93	7630000
2006-01-12	9.14	9.14	8.91	8.94	7696500
2006-01-13	8.90	8.97	8.90	8.93	3889000
2006-01-17	8.51	8.63	8.47	8.59	8069500
2006-01-18	8.44	8.56	8.43	8.52	6340000
2006-01-19	8.54	8.62	8.50	8.60	3945000
2006-01-20	8.72	8.79	8.46	8.46	6152000
2006-01-23	8.69	8.80	8.67	8.71	5259000
2006-01-24	8.74	8.80	8.73	8.78	3623000
2006-01-25	8.67	8.70	8.62	8.66	7133000
2006-01-26	9.50	10.23	9.20	9.71	34382500
2006-01-27	10.10	10.20	9.95	10.06	19385000
2006-01-30	9.98	10.00	9.88	9.96	10016000
2006-01-31	9.74	9.78	9.71	9.78	7740500
2006-02-01	9.51	9.61	9.50	9.60	6463500
2006-02-02	9.81	9.87	9.72	9.78	6930000
2006-02-03	9.78	9.79	9.67	9.74	4237000
2006-02-06	9.74	9.78	9.70	9.77	3509500
2006-02-07	9.69	9.69	9.57	9.60	3357500
2006-02-08	9.42	9.63	9.41	9.60	4781500
2006-02-09	9.78	9.90	9.75	9.83	8730500
2006-02-10	9.90	9.99	9.83	9.92	2900000
2006-02-13	9.71	9.80	9.70	9.75	2613000
2006-02-14	9.84	9.99	9.78	9.96	4105000
2006-02-15	9.44	9.62	9.41	9.48	8892000
2006-02-16	9.43	9.55	9.43	9.55	4570000
2006-02-17	9.29	9.29	9.14	9.20	5397000
2006-02-21	9.18	9.18	9.11	9.16	4342500
2006-02-22	9.22	9.38	9.21	9.37	3528500
2006-02-23	9.54	9.58	9.45	9.50	3902000
2006-02-24	9.58	9.66	9.56	9.66	2951000
2006-02-27	9.64	9.66	9.61	9.65	3141500
2006-02-28	9.50	9.50	9.36	9.38	3130500
2006-03-01	9.40	9.49	9.39	9.43	3828000
2006-03-02	9.20	9.25	9.12	9.20	4311500
2006-03-03	9.01	9.19	9.00	9.10	3353500
2006-03-06	9.32	9.37	9.24	9.27	2961500
2006-03-07	9.15	9.19	9.08	9.10	2480500
2006-03-08	9.20	9.24	9.12	9.24	4665000
2006-03-09	9.34	9.36	9.28	9.34	2866500
2006-03-10	9.31	9.40	9.25	9.36	1668500
2006-03-13	9.36	9.39	9.30	9.36	2193500
2006-03-14	9.35	9.60	9.28	9.30	12301000
2006-03-15	9.30	9.50	9.26	9.34	4585500
2006-03-16	9.21	9.22	9.17	9.20	3573500
2006-03-17	9.34	9.37	9.30	9.36	3141500
2006-03-20	9.38	9.44	9.36	9.43	1524000
2006-03-21	9.34	9.43	9.30	9.30	2493500
2006-03-22	9.24	9.36	9.21	9.34	4439500
2006-03-23	9.25	9.27	9.16	9.20	2227500
2006-03-24	9.06	9.13	9.06	9.11	2503000
2006-03-27	9.06	9.06	8.92	8.94	8341000
2006-03-28	8.99	8.99	8.88	8.91	4423500
2006-03-29	9.05	9.21	9.05	9.21	5772000
2006-03-30	9.20	9.32	9.19	9.28	2453000
2006-03-31	9.24	9.27	9.18	9.21	2606000
2006-04-03	9.39	9.51	9.33	9.45	2913000
2006-04-04	9.45	9.53	9.45	9.49	1387000
2006-04-05	9.54	9.62	9.50	9.59	2114000
2006-04-06	9.66	9.68	9.55	9.63	2017000
2006-04-07	9.63	9.67	9.55	9.59	1521500
2006-04-10	9.52	9.55	9.46	9.50	1418000
2006-04-11	9.42	9.42	9.27	9.27	3146500
2006-04-12	9.20	9.39	9.14	9.37	4077500
2006-04-13	9.36	9.51	9.29	9.42	3190000
2006-04-17	9.50	9.51	9.44	9.46	1794500
2006-04-18	9.60	9.82	9.60	9.82	2942000
2006-04-19	9.82	9.97	9.81	9.95	2359000
2006-04-20	10.00	10.17	10.00	10.15	4391500
2006-04-21	10.23	10.46	10.20	10.39	5003000
2006-04-24	10.34	10.38	10.24	10.36	2822500
2006-04-25	10.40	10.44	10.33	10.37	1665500
2006-04-26	10.33	10.46	10.33	10.46	2996500
2006-04-27	10.35	10.36	10.11	10.23	3688000
2006-04-28	9.80	10.01	9.74	9.79	6365000
2006-05-01	9.72	9.74	9.57	9.61	3390000
2006-05-02	9.74	9.89	9.74	9.88	2386000
2006-05-03	9.90	9.94	9.84	9.88	1997500
2006-05-04	9.88	9.90	9.84	9.88	2037500
2006-05-05	9.88	10.05	9.87	10.05	2319500
2006-05-08	10.17	10.18	10.04	10.08	2031500
2006-05-09	10.03	10.14	9.97	10.13	2639000
2006-05-10	9.98	10.01	9.92	9.92	2377500
2006-05-11	9.79	9.80	9.67	9.67	2522500
2006-05-12	9.62	9.62	9.50	9.50	1960500
2006-05-15	9.40	9.49	9.37	9.47	2178500
2006-05-16	9.38	9.44	9.37	9.40	2747000
2006-05-17	9.41	9.46	9.08	9.12	6516000
2006-05-18	9.26	9.29	9.14	9.16	3729000
2006-05-19	9.15	9.17	9.06	9.12	4024000
2006-05-22	9.02	9.13	8.95	9.10	4866000
2006-05-23	9.14	9.28	9.11	9.11	2885500
2006-05-24	9.11	9.22	9.03	9.12	3209500
2006-05-25	9.14	9.22	9.10	9.22	1438500
2006-05-26	9.28	9.36	9.26	9.36	911500
2006-05-30	9.24	9.24	9.03	9.04	2971000
2006-05-31	9.09	9.11	8.97	9.03	3239500
2006-06-01	8.78	8.95	8.76	8.94	4385000
2006-06-02	9.26	9.27	9.05	9.21	3459500
2006-06-05	9.38	9.38	9.04	9.06	4609500
2006-06-06	9.02	9.03	8.80	8.92	5837000
2006-06-07	8.80	8.95	8.80	8.82	2771500
2006-06-08	8.57	8.68	8.41	8.57	5428000
2006-06-09	8.60	8.67	8.52	8.54	3108500
2006-06-12	8.57	8.60	8.42	8.42	3760000
2006-06-13	8.29	8.34	8.18	8.18	7139000
2006-06-14	8.16	8.24	8.13	8.23	5041000
2006-06-15	8.28	8.48	8.25	8.46	6115000
2006-06-16	8.44	8.52	8.43	8.47	4834000
2006-06-19	8.47	8.47	8.35	8.36	3239500
2006-06-20	8.36	8.42	8.25	8.29	6957000
2006-06-21	8.31	8.51	8.31	8.43	3105500
2006-06-22	8.49	8.54	8.45	8.48	1553500
2006-06-23	8.50	8.55	8.45	8.51	1849500
2006-06-26	8.55	8.56	8.44	8.50	3196000
2006-06-27	8.45	8.46	8.16	8.21	5474000
2006-06-28	8.22	8.35	8.21	8.32	2844500
2006-06-29	8.47	8.84	8.47	8.84	4325000
2006-06-30	8.84	8.86	8.80	8.81	2040500
2006-07-03	8.76	8.90	8.76	8.88	1038000
2006-07-05	8.75	8.76	8.62	8.66	2015000
2006-07-06	8.67	8.80	8.67	8.79	1691500
2006-07-07	8.75	8.75	8.63	8.65	2599500
2006-07-10	8.79	8.85	8.76	8.78	1646000
2006-07-11	8.74	8.84	8.68	8.83	1679000
2006-07-12	8.65	8.69	8.57	8.58	2535500
2006-07-13	8.47	8.47	8.20	8.25	6400000
2006-07-14	8.20	8.24	8.12	8.22	2968000
2006-07-17	8.20	8.23	8.09	8.16	2699500
2006-07-18	7.96	8.06	7.86	7.93	6119000
2006-07-19	7.93	8.22	7.93	8.18	4454500
2006-07-20	8.22	8.25	8.08	8.09	3673500
2006-07-21	8.24	8.26	8.11	8.20	3673500
2006-07-24	8.27	8.38	8.27	8.38	3964500
2006-07-25	8.40	8.54	8.39	8.53	3235000
2006-07-26	8.43	8.65	8.40	8.59	7218000
2006-07-27	8.99	9.28	8.99	9.10	9811500
2006-07-28	9.18	9.24	9.09	9.21	3633000
2006-07-31	9.24	9.26	9.19	9.20	3008000
2006-08-01	9.04	9.08	8.96	9.07	2311000
2006-08-02	9.04	9.12	9.02	9.07	3776500
2006-08-03	8.90	9.07	8.90	9.03	3532500
2006-08-04	9.04	9.13	8.96	9.00	2180000
2006-08-07	8.82	8.90	8.81	8.84	2314000
2006-08-08	8.93	9.03	8.90	8.93	4022000
2006-08-09	8.98	9.03	8.86	8.88	1881500
2006-08-10	8.85	8.89	8.81	8.86	2596000
2006-08-11	8.90	8.92	8.84	8.87	1312500
2006-08-14	8.92	9.08	8.91	8.96	2649500
2006-08-15	8.96	9.10	8.96	9.09	1641000
2006-08-16	8.90	9.06	8.89	9.01	4979500
2006-08-17	8.99	9.10	8.96	8.99	5644500
2006-08-18	9.14	9.23	9.13	9.22	4172000
2006-08-21	8.99	9.10	8.98	9.06	1899000
2006-08-22	9.01	9.05	8.95	9.00	1656000
2006-08-23	8.98	9.05	8.86	8.88	5291000
2006-08-24	8.76	8.83	8.58	8.65	7073500
2006-08-25	8.50	8.74	8.45	8.63	4342500
2006-08-28	8.53	8.63	8.51	8.57	4014500
2006-08-29	8.57	8.63	8.51	8.62	2664000
2006-08-30	8.52	8.56	8.48	8.54	2946000
2006-08-31	8.61	8.71	8.60	8.68	3288000
2006-09-01	8.70	8.82	8.69	8.77	2530000
2006-09-05	8.77	8.81	8.74	8.77	2023500
2006-09-06	8.60	8.66	8.56	8.57	3932000
2006-09-07	8.55	8.55	8.43	8.48	2921500
2006-09-08	8.42	8.53	8.42	8.51	1472500
2006-09-11	8.40	8.42	8.31	8.38	4179500
2006-09-12	8.34	8.44	8.33	8.42	3319500
2006-09-13	8.44	8.51	8.39	8.48	2641500
2006-09-14	8.47	8.55	8.44	8.49	2374000
2006-09-15	8.44	8.52	8.43	8.43	2298500
2006-09-18	8.40	8.50	8.39	8.46	2800500
2006-09-19	8.40	8.41	8.28	8.35	3798500
2006-09-20	8.28	8.36	8.27	8.31	2350000
2006-09-21	8.32	8.37	8.25	8.29	2070500
2006-09-22	8.29	8.29	8.14	8.17	4385000
2006-09-25	8.19	8.20	8.10	8.17	3602500
2006-09-26	8.14	8.22	8.11	8.21	4918500
2006-09-27	8.25	8.37	8.25	8.30	5870000
2006-09-28	8.24	8.25	8.17	8.23	4794500
2006-09-29	8.06	8.12	8.05	8.07	4044000
2006-10-02	7.97	8.02	7.92	7.95	8779500
2006-10-03	7.80	7.87	7.73	7.82	8386500
2006-10-04	7.59	7.78	7.56	7.76	12719500
2006-10-05	7.60	7.68	7.57	7.67	12673000
2006-10-06	7.60	7.60	7.48	7.56	8502000
2006-10-09	7.54	7.55	7.49	7.51	4854500
2006-10-10	7.46	7.50	7.45	7.50	6960000
2006-10-11	7.52	7.84	7.52	7.73	13956500
2006-10-12	7.76	7.83	7.72	7.81	8116500
2006-10-13	8.00	8.19	7.97	8.14	12599500
2006-10-16	8.15	8.21	8.11	8.18	7070500
2006-10-17	8.00	8.00	7.89	7.94	7768500
2006-10-18	8.06	8.15	7.99	8.05	5874500
2006-10-19	7.82	7.98	7.69	7.94	16862000
2006-10-20	7.97	8.06	7.94	8.02	5276500
2006-10-23	7.99	8.13	7.97	8.07	4592500
2006-10-24	8.09	8.13	8.07	8.10	3915500
2006-10-25	8.10	8.16	8.05	8.15	3664500
2006-10-26	8.15	8.47	8.15	8.46	14363000
2006-10-27	8.32	8.36	8.27	8.29	11085000
2006-10-30	8.26	8.35	8.24	8.31	5684000
2006-10-31	8.28	8.30	8.16	8.20	6753500
2006-11-01	8.28	8.28	8.16	8.16	7993500
2006-11-02	8.10	8.17	8.10	8.11	2682000
2006-11-03	8.11	8.15	8.06	8.10	3962500
2006-11-06	8.05	8.17	8.03	8.15	7466500
2006-11-07	8.13	8.22	8.13	8.16	7918500
2006-11-08	8.16	8.22	8.08	8.19	9357000
2006-11-09	8.01	8.05	7.96	7.97	10961000
2006-11-10	8.00	8.00	7.96	7.97	5155500
2006-11-13	8.03	8.05	7.99	8.00	8490000
2006-11-14	8.08	8.09	7.96	8.09	5302500
2006-11-15	8.00	8.06	7.99	8.02	7041500
2006-11-16	8.02	8.03	7.97	7.99	5654000
2006-11-17	8.09	8.22	8.06	8.16	8953500
2006-11-20	8.04	8.08	8.01	8.02	4939500
2006-11-21	8.02	8.06	7.99	8.05	3773500
2006-11-22	8.02	8.03	7.97	8.00	4365000
2006-11-24	7.95	7.95	7.91	7.93	4758500
2006-11-27	7.90	7.90	7.70	7.74	10180500
2006-11-28	7.82	7.87	7.78	7.86	5916500
2006-11-29	7.90	7.95	7.86	7.90	4272500
2006-11-30	7.90	7.92	7.84	7.88	3419500
2006-12-01	7.95	7.98	7.86	7.94	4277500
2006-12-04	7.89	7.98	7.89	7.96	4073000
2006-12-05	7.89	7.95	7.85	7.92	6699000
2006-12-06	7.91	8.00	7.91	7.95	4236500
2006-12-07	8.00	8.04	7.97	7.98	3621000
2006-12-08	8.03	8.09	8.00	8.02	4452000
2006-12-11	8.02	8.14	8.02	8.08	5219500
2006-12-12	8.16	8.22	8.08	8.20	5976500
2006-12-13	8.31	8.38	8.30	8.35	5673000
2006-12-14	8.44	8.56	8.44	8.56	8495000
2006-12-15	8.63	8.68	8.62	8.68	9156500
2006-12-18	8.75	8.76	8.59	8.63	6026500
2006-12-19	8.57	8.60	8.48	8.58	4734000
2006-12-20	8.59	8.63	8.58	8.60	4515000
2006-12-21	8.58	8.62	8.54	8.59	6217000
2006-12-22	8.58	8.60	8.45	8.54	4292000
2006-12-26	8.54	8.61	8.53	8.58	1573500
2006-12-27	8.63	8.68	8.63	8.67	2610500
2006-12-28	8.63	8.66	8.59	8.64	2651000
2006-12-29	8.60	8.65	8.57	8.57	3654500
2007-01-03	8.58	8.67	8.55	8.58	6003000
2007-01-04	8.64	8.78	8.62	8.76	6048000
2007-01-05	8.80	9.12	8.79	8.96	15987500
2007-01-08	8.96	9.07	8.89	8.96	11721500
2007-01-09	9.25	9.40	9.16	9.28	8660500
2007-01-10	9.13	9.19	9.08	9.16	4131000
2007-01-11	9.05	9.20	9.05	9.13	6139000
2007-01-12	9.30	9.57	9.28	9.54	21084000
2007-01-16	9.44	9.46	9.36	9.40	7492500
2007-01-17	9.42	9.58	9.40	9.51	8286000
2007-01-18	9.35	9.35	9.24	9.27	9778500
2007-01-19	9.29	9.44	9.29	9.41	7617000
2007-01-22	9.40	9.41	9.20	9.26	6433000
2007-01-23	9.29	9.39	9.29	9.31	5018000
2007-01-24	9.32	9.38	9.29	9.43	2784000
2007-01-25	9.47	9.54	9.40	9.42	8310000
2007-01-26	9.58	9.60	9.46	9.57	5972500
2007-01-29	9.45	9.46	9.35	9.40	11146500
2007-01-30	9.39	9.42	9.24	9.26	11475000
2007-01-31	9.18	9.28	9.13	9.27	5976500
2007-02-01	9.43	9.53	9.43	9.50	7533500
2007-02-02	9.54	9.57	9.49	9.52	3284500
2007-02-05	9.50	9.54	9.46	9.53	3764500
2007-02-06	9.70	9.78	9.69	9.76	7304000
2007-02-07	9.74	9.76	9.69	9.75	6186500
2007-02-08	9.64	9.70	9.63	9.67	6909000
2007-02-09	9.84	9.90	9.76	9.82	4357000
2007-02-12	9.82	9.83	9.70	9.77	3227835
2007-02-13	9.88	9.96	9.88	9.94	3999990
2007-02-14	10.29	10.41	10.28	10.40	8197985
2007-02-15	10.30	10.38	10.13	10.36	8685500
2007-02-16	10.41	10.55	10.41	10.51	7510500
2007-02-20	10.40	10.52	10.39	10.51	6573500
2007-02-21	10.51	10.65	10.50	10.58	7215000
2007-02-22	10.54	10.56	10.46	10.49	5046000
2007-02-23	10.57	10.60	10.41	10.45	11120500
2007-02-26	10.60	10.60	10.50	10.58	5506200
2007-02-27	10.64	10.67	10.22	10.34	14532500
2007-02-28	10.36	10.44	10.23	10.35	7799500
2007-03-01	10.32	10.41	10.01	10.37	12980905
2007-03-02	9.81	10.08	9.66	9.89	16201000
2007-03-05	9.81	9.93	9.76	9.80	6626000
2007-03-06	10.15	10.20	10.02	10.13	5354500
2007-03-07	9.99	10.09	9.98	10.02	2982000
2007-03-08	10.25	10.33	10.25	10.28	4497000
2007-03-09	10.45	10.51	10.33	10.50	9015500
2007-03-12	10.53	10.60	10.52	10.58	4681500
2007-03-13	10.38	10.43	10.25	10.25	3931500
2007-03-14	10.07	10.20	9.93	10.11	6377000
2007-03-15	10.11	10.25	10.10	10.22	4187500
2007-03-16	10.24	10.33	10.22	10.26	5865000
2007-03-19	10.46	10.51	10.36	10.46	5568500
2007-03-20	10.31	10.45	10.31	10.36	3311690
2007-03-21	10.34	10.59	10.26	10.55	6532145
2007-03-22	10.40	10.60	10.40	10.57	3209500
2007-03-23	10.64	10.65	10.56	10.62	2440000
2007-03-26	10.63	10.63	10.44	10.50	7418000
2007-03-27	10.50	10.50	10.36	10.47	3200000
2007-03-28	10.36	10.38	10.23	10.24	5059000
2007-03-29	10.21	10.26	10.14	10.22	4092340
2007-03-30	10.15	10.22	10.08	10.10	4555000
2007-04-02	10.05	10.06	9.95	9.97	5935500
2007-04-03	10.17	10.25	10.12	10.22	4668500
2007-04-04	10.36	10.36	10.30	10.36	2888000
2007-04-05	10.40	10.45	10.38	10.42	3213500
2007-04-09	10.72	10.75	10.63	10.65	6468500
2007-04-10	10.75	10.84	10.74	10.80	4411000
2007-04-11	10.76	10.78	10.63	10.67	3196000
2007-04-12	10.64	10.96	10.61	10.91	8910000
2007-04-13	10.98	10.99	10.89	10.99	4553500
2007-04-16	10.95	11.11	10.95	11.09	5264000
2007-04-17	11.01	11.05	10.98	11.04	2214000
2007-04-18	11.04	11.07	11.00	11.04	4155000
2007-04-19	10.86	10.96	10.84	10.88	2611000
2007-04-20	10.95	10.97	10.88	10.93	3075000
2007-04-23	10.90	10.96	10.86	10.95	4288000
2007-04-24	10.97	10.98	10.88	10.90	3920500
2007-04-25	10.84	11.07	10.82	11.04	7250910
2007-04-26	10.84	10.88	10.82	10.84	4813900
2007-04-27	10.71	10.78	10.63	10.70	2680500
2007-04-30	10.67	10.77	10.65	10.65	1892665
2007-05-01	10.59	10.61	10.50	10.57	2548500
2007-05-02	10.68	10.77	10.63	10.74	1856000
2007-05-03	10.71	10.75	10.62	10.73	1438500
2007-05-04	10.78	10.83	10.75	10.79	3289500
2007-05-07	10.91	10.91	10.76	10.88	2270030
2007-05-08	10.87	10.90	10.82	10.89	1823000
2007-05-09	11.08	11.15	11.05	11.13	2641000
2007-05-10	10.88	10.92	10.72	10.77	3289500
2007-05-11	10.76	10.84	10.71	10.81	1875000
2007-05-14	10.84	10.88	10.77	10.82	1467125
2007-05-15	10.62	10.63	10.50	10.54	4841515
2007-05-16	10.98	11.22	10.92	11.17	9849775
2007-05-17	10.98	11.04	10.90	11.01	5346000
2007-05-18	11.05	11.16	11.05	11.11	3615000
2007-05-21	11.39	11.56	11.38	11.48	7244500
2007-05-22	11.77	11.97	11.76	11.89	5949000
2007-05-23	11.74	11.81	11.61	11.61	3889545
2007-05-24	11.48	11.51	11.25	11.30	5299000
2007-05-25	11.32	11.41	11.28	11.35	3865000
2007-05-29	11.38	11.40	11.28	11.34	3949500
2007-05-30	11.32	11.48	11.30	11.45	3451000
2007-05-31	11.54	11.58	11.50	11.54	2842000
2007-06-01	11.44	11.47	11.38	11.42	1994000
2007-06-04	11.36	11.39	11.26	11.34	1973875
2007-06-05	11.29	11.29	11.14	11.19	2307000
2007-06-06	11.22	11.26	11.10	11.14	5436000
2007-06-07	11.14	11.16	10.93	10.95	4904170
2007-06-08	10.83	10.96	10.77	10.94	1965625
2007-06-11	10.90	11.07	10.90	10.98	3182000
2007-06-12	10.76	10.86	10.71	10.72	2113605
2007-06-13	10.88	11.03	10.88	11.02	3690500
2007-06-14	10.86	10.94	10.84	10.90	2260500
2007-06-15	10.98	11.02	10.88	10.91	4102000
2007-06-18	10.88	10.89	10.75	10.83	4836500
2007-06-19	10.83	10.87	10.79	10.84	3630500
2007-06-20	10.74	10.76	10.60	10.64	2628500
2007-06-21	10.54	10.65	10.50	10.62	4224000
2007-06-22	10.52	10.62	10.47	10.48	4496000
2007-06-25	10.46	10.51	10.37	10.40	2602500
2007-06-26	10.39	10.40	10.24	10.26	3433500
2007-06-27	10.19	10.28	10.18	10.23	13130500
2007-06-28	10.13	10.17	10.09	10.10	7098000
2007-06-29	10.24	10.34	10.22	10.27	10066500
2007-07-02	10.52	10.52	10.26	10.31	6305500
2007-07-03	10.15	10.16	10.06	10.13	4080500
2007-07-05	10.52	10.53	10.41	10.47	4767500
2007-07-06	10.64	10.65	10.57	10.63	3729000
2007-07-09	10.60	10.62	10.55	10.61	2839725
2007-07-10	10.49	10.52	10.42	10.43	3354150
2007-07-11	10.36	10.42	10.33	10.42	2480500
2007-07-12	10.44	10.57	10.42	10.56	2823500
2007-07-13	10.48	10.58	10.47	10.55	2693000
2007-07-16	10.53	10.55	10.46	10.49	2613500
2007-07-17	10.38	10.41	10.32	10.38	2608500
2007-07-18	10.36	10.37	10.15	10.31	6063500
2007-07-19	10.46	10.47	10.39	10.44	2434500
2007-07-20	10.29	10.33	10.16	10.24	2735000
2007-07-23	10.23	10.31	10.21	10.21	2215255
2007-07-24	10.39	10.39	10.26	10.33	4507500
2007-07-25	10.42	10.55	10.36	10.46	5121250
2007-07-26	10.50	10.52	10.08	10.27	10218000
2007-07-27	10.77	10.79	10.28	10.61	11413500
2007-07-30	10.70	10.82	10.59	10.75	5986935
2007-07-31	10.68	10.72	10.53	10.55	5101920
2007-08-01	10.37	10.48	10.27	10.41	4701000
2007-08-02	10.25	10.32	10.15	10.27	5612500
2007-08-03	10.21	10.23	9.95	9.95	8940000
2007-08-06	10.06	10.15	9.95	10.14	4863500
2007-08-07	10.17	10.19	9.98	10.13	3984500
2007-08-08	9.98	10.14	9.78	9.89	12221500
2007-08-09	9.93	9.99	9.73	9.78	10428455
2007-08-10	9.71	9.71	9.29	9.60	13785000
2007-08-13	9.71	9.74	9.65	9.68	3995000
2007-08-14	9.59	9.61	9.41	9.42	5055865
2007-08-15	9.43	9.52	9.28	9.29	6414360
2007-08-16	9.26	9.37	8.77	9.35	17276830
2007-08-17	9.32	9.44	9.09	9.31	7155850
2007-08-20	9.08	9.20	9.06	9.16	7095500
2007-08-21	9.16	9.27	9.12	9.27	4650000
2007-08-22	9.27	9.37	9.25	9.33	2439000
2007-08-23	9.40	9.44	9.33	9.38	2700000
2007-08-24	9.36	9.51	9.31	9.48	1853000
2007-08-27	9.31	9.32	9.24	9.26	3345200
2007-08-28	9.24	9.29	9.06	9.08	2793000
2007-08-29	9.10	9.23	9.09	9.22	4177500
2007-08-30	9.10	9.26	9.10	9.18	1956500
2007-08-31	9.55	9.62	9.47	9.56	4386500
2007-09-04	9.67	9.88	9.66	9.81	4499560
2007-09-05	9.89	9.95	9.84	9.93	5350500
2007-09-06	9.96	9.98	9.81	9.86	5514500
2007-09-07	9.70	9.72	9.34	9.46	16600500
2007-09-10	9.41	9.41	9.24	9.35	3338000
2007-09-11	9.47	9.55	9.43	9.53	3074500
2007-09-12	9.40	9.46	9.28	9.44	2247000
2007-09-13	9.34	9.53	9.29	9.41	5193060
2007-09-14	9.38	9.42	9.36	9.40	2290000
2007-09-17	9.33	9.38	9.30	9.34	1800500
2007-09-18	9.26	9.49	9.21	9.46	4890000
2007-09-19	9.47	9.59	9.47	9.50	2928000
2007-09-20	9.44	9.45	9.26	9.33	3815500
2007-09-21	9.39	9.41	9.29	9.33	2173000
2007-09-24	9.42	9.44	9.31	9.32	1624500
2007-09-25	9.17	9.29	9.11	9.19	4228000
2007-09-26	9.56	9.56	9.39	9.43	2808500
2007-09-27	9.67	9.78	9.60	9.67	3837500
2007-09-28	9.67	9.71	9.58	9.61	2418000
2007-10-01	9.64	9.88	9.61	9.88	4270000
2007-10-02	10.14	10.26	10.13	10.23	5398000
2007-10-03	10.15	10.17	9.98	10.01	3218000
2007-10-04	10.00	10.05	9.87	9.97	5906000
2007-10-05	10.02	10.18	9.98	10.14	3912000
2007-10-08	10.07	10.11	10.00	10.01	3601500
2007-10-09	9.94	9.98	9.80	9.97	3727500
2007-10-10	9.92	9.92	9.79	9.82	4274000
2007-10-11	9.93	9.93	9.60	9.66	4783500
2007-10-12	9.49	9.51	9.43	9.48	3411875
2007-10-15	9.52	9.52	9.33	9.40	3031000
2007-10-16	9.28	9.32	9.19	9.21	3222000
2007-10-17	9.29	9.40	9.24	9.32	4236000
2007-10-18	9.40	9.40	9.26	9.34	2672000
2007-10-19	9.24	9.24	9.00	9.02	4335500
2007-10-22	9.08	9.28	9.08	9.25	4549000
2007-10-23	9.20	9.28	9.14	9.21	3969500
2007-10-24	9.12	9.13	8.91	9.06	5007000
2007-10-25	9.15	9.84	9.13	9.60	19043500
2007-10-26	9.70	9.89	9.70	9.84	4839000
2007-10-29	9.97	9.99	9.84	9.97	4192000
2007-10-30	9.86	9.86	9.72	9.76	2461000
2007-10-31	9.75	10.24	9.69	9.89	4825500
2007-11-01	10.04	10.06	9.79	9.82	4296300
2007-11-02	9.98	9.98	9.81	9.91	3740500
2007-11-05	9.81	9.95	9.60	9.73	5757115
2007-11-06	9.73	9.80	9.67	9.77	4230005
2007-11-07	9.77	9.77	9.54	9.59	4950375
2007-11-08	9.62	9.63	9.40	9.45	5312570
2007-11-09	9.30	9.50	9.30	9.40	3897000
2007-11-12	9.31	9.54	9.31	9.34	3532675
2007-11-13	9.44	9.79	9.44	9.78	5198200
2007-11-14	10.00	10.00	9.71	9.73	3964450
2007-11-15	9.70	9.80	9.63	9.68	5543160
2007-11-16	9.83	9.83	9.60	9.65	3553360
2007-11-19	9.72	9.72	9.40	9.46	3327440
2007-11-20	9.75	9.75	9.52	9.63	3155250
2007-11-21	9.70	9.70	9.46	9.47	3639105
2007-11-23	9.54	9.87	9.54	9.82	2453005
2007-11-26	10.04	10.25	9.98	10.00	5032605
2007-11-27	10.52	10.66	10.38	10.66	9193490
2007-11-28	10.82	11.09	10.82	11.00	8630755
2007-11-29	10.90	11.01	10.76	10.84	6927650
2007-11-30	10.80	11.11	10.68	10.79	5280735
2007-12-03	10.88	10.88	10.67	10.74	3432790
2007-12-04	10.70	10.70	10.52	10.60	3943885
2007-12-05	10.59	10.86	10.57	10.73	4863750
2007-12-06	10.72	10.97	10.72	10.95	2527650
2007-12-07	10.68	10.69	10.59	10.65	4134540
2007-12-10	10.82	10.96	10.80	10.94	5223325
2007-12-11	11.17	11.23	10.84	10.92	8587135
2007-12-12	11.25	11.35	11.04	11.19	8156010
2007-12-13	11.20	11.31	11.17	11.25	6152765
2007-12-14	11.04	11.04	10.87	10.90	3763300
2007-12-17	10.92	10.92	10.73	10.76	3793035
2007-12-18	10.94	10.95	10.66	10.89	3616900
2007-12-19	10.90	10.96	10.80	10.84	4172600
2007-12-20	10.76	10.80	10.67	10.76	3061555
2007-12-21	10.77	10.97	10.77	10.91	5993330
2007-12-24	11.00	11.00	10.86	10.93	968085
2007-12-26	11.05	11.22	11.05	11.19	2269555
2007-12-27	11.15	11.15	10.93	10.95	2362500
2007-12-28	11.02	11.02	10.86	10.86	1421500
2007-12-31	10.88	10.97	10.82	10.86	2251620
2008-01-02	10.86	11.00	10.72	10.82	4307990
2008-01-03	10.86	10.90	10.78	10.87	5323990
2008-01-04	10.58	10.65	10.44	10.48	8622760
2008-01-07	10.79	10.93	10.68	10.82	10306360
2008-01-08	11.00	11.09	10.81	10.83	7097500
2008-01-09	11.27	11.44	11.19	11.44	12115575
2008-01-10	11.23	11.39	11.14	11.29	4248460
2008-01-11	11.20	11.24	11.02	11.06	4554615
2008-01-14	11.24	11.30	11.02	11.15	7734735
2008-01-15	10.97	10.97	10.73	10.76	10902500
2008-01-16	10.60	10.64	10.40	10.51	11377335
2008-01-17	10.47	10.51	10.20	10.22	9097645
2008-01-18	10.26	10.42	10.11	10.29	8648295
2008-01-22	9.48	10.03	9.48	10.01	9659525
2008-01-23	9.29	9.75	9.11	9.71	13031935
2008-01-24	9.38	9.50	9.31	9.50	7910500
2008-01-25	9.59	9.59	9.28	9.34	8414640
2008-01-28	9.11	9.42	9.11	9.39	5167520
2008-01-29	9.50	9.70	9.50	9.66	5394035
2008-01-30	9.55	9.69	9.37	9.50	5821250
2008-01-31	9.55	9.59	9.22	9.50	7186320
2008-02-01	9.11	9.38	9.11	9.26	9746350
2008-02-04	9.06	9.06	8.90	8.91	6662125
2008-02-05	8.70	8.84	8.65	8.66	8666445
2008-02-06	8.72	8.74	8.56	8.56	6619250
2008-02-07	8.74	8.87	8.71	8.81	6260890
2008-02-08	8.62	8.72	8.55	8.60	4406895
2008-02-11	8.59	8.71	8.55	8.70	4280880
2008-02-12	8.80	8.84	8.69	8.73	6812250
2008-02-13	8.97	9.02	8.83	8.96	7610950
2008-02-14	9.09	9.12	8.95	8.98	3718450
2008-02-15	8.98	9.00	8.85	8.96	5247285
2008-02-19	9.40	9.49	9.18	9.39	14469945
2008-02-20	9.33	9.38	9.18	9.35	10283330
2008-02-21	9.40	9.48	9.28	9.32	6096440
2008-02-22	9.39	9.39	9.15	9.35	7486310
2008-02-25	9.49	9.60	9.41	9.60	6209750
2008-02-26	9.65	9.84	9.58	9.78	6202000
2008-02-27	10.00	10.00	9.86	9.93	7419015
2008-02-28	9.88	9.88	9.72	9.77	4448010
2008-02-29	9.66	9.66	9.41	9.44	3993805
2008-03-03	9.30	9.37	9.26	9.34	4568305
2008-03-04	9.20	9.37	9.20	9.34	5876125
2008-03-05	9.41	9.50	9.31	9.36	4491125
2008-03-06	9.35	9.43	9.12	9.14	6148045
2008-03-07	8.99	9.01	8.85	8.86	4992745
2008-03-10	8.64	8.72	8.56	8.56	7931325
2008-03-11	8.84	8.97	8.75	8.97	8436000
2008-03-12	8.79	8.82	8.66	8.67	8181570
2008-03-13	8.55	8.70	8.42	8.66	6802550
2008-03-14	8.55	8.74	8.32	8.37	9034625
2008-03-17	8.20	8.25	8.05	8.18	9476145
2008-03-18	8.25	8.37	8.22	8.37	5377270
2008-03-19	8.50	8.54	8.19	8.21	5623330
2008-03-20	8.22	8.41	8.14	8.38	4258970
2008-03-24	8.37	8.43	8.30	8.37	4782950
2008-03-25	8.54	8.56	8.38	8.54	2991550
2008-03-26	8.60	8.60	8.30	8.38	5368260
2008-03-27	8.33	8.33	8.17	8.17	3989000
2008-03-28	8.20	8.23	8.11	8.13	2934500
2008-03-31	8.07	8.07	7.98	8.01	5811280
2008-04-01	8.21	8.40	8.18	8.35	6363250
2008-04-02	8.38	8.47	8.36	8.39	2826440
2008-04-03	8.46	8.47	8.34	8.42	2572500
2008-04-04	8.41	8.43	8.31	8.38	1970250
2008-04-07	8.59	8.59	8.46	8.49	3490400
2008-04-08	8.28	8.28	8.03	8.11	11322030
2008-04-09	8.13	8.17	8.06	8.06	2833710
2008-04-10	8.18	8.26	8.16	8.18	2954700
2008-04-11	8.14	8.23	8.10	8.15	3893685
2008-04-14	8.02	8.10	7.97	7.97	3329875
2008-04-15	8.05	8.06	7.90	7.96	3536160
2008-04-16	8.22	8.39	8.22	8.37	7135990
2008-04-17	8.40	8.50	8.38	8.48	4763080
2008-04-18	8.60	8.75	8.57	8.72	5081390
2008-04-21	8.81	8.90	8.78	8.87	4780520
2008-04-22	8.66	8.76	8.58	8.61	3666265
2008-04-23	8.74	8.78	8.64	8.76	2604330
2008-04-24	8.71	8.85	8.66	8.80	3076635
2008-04-25	9.07	9.19	8.97	9.13	4694060
2008-04-28	9.17	9.24	9.12	9.18	3436750
2008-04-29	9.10	9.20	9.10	9.19	3418825
2008-04-30	9.20	9.28	9.13	9.16	3361405
2008-05-01	9.20	9.34	9.18	9.32	3274085
2008-05-02	9.59	9.59	9.45	9.52	3699710
2008-05-05	9.43	9.52	9.35	9.36	2896920
2008-05-06	9.45	9.46	9.33	9.46	3170350
2008-05-07	9.46	9.46	9.22	9.24	5318130
2008-05-08	9.16	9.20	9.11	9.12	2325495
2008-05-09	9.05	9.05	8.91	8.95	2761840
2008-05-12	8.92	9.08	8.92	9.06	3130335
2008-05-13	9.22	9.27	9.17	9.21	3400530
2008-05-14	9.62	10.16	9.58	9.99	14697930
2008-05-15	9.99	10.11	9.90	10.11	6987810
2008-05-16	9.85	9.94	9.79	9.90	3041530
2008-05-19	9.88	10.02	9.88	9.94	3372645
2008-05-20	9.83	9.89	9.72	9.75	4204145
2008-05-21	9.69	9.75	9.49	9.53	6058795
2008-05-22	9.64	9.76	9.64	9.71	2052935
2008-05-23	9.65	9.70	9.57	9.61	3431125
2008-05-27	9.64	9.65	9.52	9.60	1617520
2008-05-28	9.45	9.55	9.43	9.54	3859150
2008-05-29	9.65	9.75	9.60	9.69	2657115
2008-05-30	10.16	10.16	10.05	10.08	4854965
2008-06-02	10.35	10.47	10.20	10.27	5950385
2008-06-03	10.18	10.34	10.11	10.17	4735705
2008-06-04	10.39	10.46	10.30	10.36	4683585
2008-06-05	10.35	10.41	10.28	10.38	5716385
2008-06-06	10.20	10.27	10.06	10.06	3945195
2008-06-09	10.07	10.12	9.90	9.95	3412615
2008-06-10	9.81	9.85	9.75	9.79	6105255
2008-06-11	9.86	9.86	9.55	9.57	6662690
2008-06-12	9.69	9.69	9.50	9.56	3762480
2008-06-13	9.65	9.74	9.60	9.73	3302255
2008-06-16	9.82	9.89	9.73	9.87	2967440
2008-06-17	9.92	9.98	9.87	9.88	2110010
2008-06-18	9.84	9.89	9.70	9.74	7112445
2008-06-19	9.69	9.72	9.61	9.69	3879120
2008-06-20	9.59	9.59	9.23	9.24	5363730
2008-06-23	9.37	9.39	9.24	9.31	6012620
2008-06-24	9.24	9.24	9.13	9.16	4550455
2008-06-25	9.15	9.32	9.02	9.24	3985795
2008-06-26	9.32	9.34	9.07	9.11	9329240
2008-06-27	8.87	9.01	8.62	8.78	6770380
2008-06-30	8.76	8.91	8.73	8.75	5438530
2008-07-01	8.60	8.64	8.49	8.64	4595945
2008-07-02	8.66	8.68	8.50	8.52	3069190
2008-07-03	8.57	8.73	8.57	8.59	2522410
2008-07-07	8.68	8.70	8.53	8.59	2841285
2008-07-08	8.32	8.42	8.26	8.39	6040305
2008-07-09	8.16	8.29	8.07	8.08	6260920
2008-07-10	8.16	8.25	8.11	8.23	3686040
2008-07-11	8.00	8.13	7.96	8.09	6578435
2008-07-14	8.30	8.30	8.02	8.06	3915150
2008-07-15	7.95	8.18	7.95	8.08	4091610
2008-07-16	8.20	8.31	8.13	8.31	4254920
2008-07-17	8.50	8.50	8.36	8.45	3897375
2008-07-18	8.22	8.33	8.17	8.29	5096820
2008-07-21	8.28	8.38	8.26	8.28	3387995
2008-07-22	8.28	8.32	8.12	8.30	4371565
2008-07-23	8.24	8.30	8.18	8.21	3854720
2008-07-24	8.31	8.41	8.29	8.31	3271605
2008-07-25	8.20	8.22	8.09	8.16	4275865
2008-07-28	8.12	8.15	7.99	7.99	2124160
2008-07-29	7.61	7.74	7.45	7.54	13200810
2008-07-30	7.53	7.55	7.44	7.51	10863390
2008-07-31	7.51	7.60	7.50	7.53	7617365
2008-08-01	7.56	7.64	7.52	7.57	4363075
2008-08-04	7.41	7.46	7.38	7.40	2234750
2008-08-05	7.44	7.68	7.44	7.68	2829680
2008-08-06	7.79	7.90	7.79	7.89	3694695
2008-08-07	7.80	7.80	7.66	7.70	3289620
2008-08-08	7.61	7.87	7.61	7.86	4079090
2008-08-11	7.88	8.03	7.88	7.97	4052355
2008-08-12	7.88	7.89	7.81	7.84	3161500
2008-08-13	7.78	7.78	7.63	7.67	3041190
2008-08-14	7.71	7.71	7.54	7.62	3107725
2008-08-15	7.71	7.71	7.60	7.67	2383195
2008-08-18	7.85	7.88	7.75	7.81	3943540
2008-08-19	7.81	7.81	7.57	7.63	4180420
2008-08-20	7.58	7.58	7.46	7.53	2922445
2008-08-21	7.53	7.58	7.47	7.55	2080640
2008-08-22	7.80	7.80	7.58	7.68	1881900
2008-08-25	7.77	7.78	7.65	7.72	3064380
2008-08-26	7.70	7.73	7.67	7.70	2190990
2008-08-27	7.79	7.79	7.62	7.66	2225075
2008-08-28	7.72	7.76	7.65	7.73	1726580
2008-08-29	7.65	7.71	7.64	7.64	2107665
2008-09-02	7.51	7.70	7.50	7.54	3434730
2008-09-03	7.46	7.55	7.46	7.53	2445110
2008-09-04	7.49	7.49	7.33	7.36	4657845
2008-09-05	7.28	7.28	7.12	7.21	3594160
2008-09-08	7.31	7.41	7.28	7.40	2623625
2008-09-09	7.21	7.34	7.06	7.08	5608210
2008-09-10	7.20	7.20	7.02	7.07	3897575
2008-09-11	6.83	6.96	6.80	6.95	7195445
2008-09-12	7.00	7.03	6.80	6.98	3666630
2008-09-15	6.70	6.83	6.67	6.74	5066635
2008-09-16	6.60	6.78	6.57	6.73	5551105
2008-09-17	6.64	6.64	6.35	6.40	8746045
2008-09-18	6.24	6.41	6.12	6.35	8330670
2008-09-19	6.54	6.60	6.26	6.53	15004705
2008-09-22	6.45	6.61	6.43	6.46	3015985
2008-09-23	6.41	6.54	6.24	6.27	6751180
2008-09-24	6.57	6.57	6.29	6.35	5722860
2008-09-25	6.37	6.49	6.36	6.45	4671675
2008-09-26	6.25	6.50	5.94	6.48	4267125
2008-09-29	6.35	6.42	5.98	6.15	4492880
2008-09-30	6.01	6.20	6.00	6.17	4509030
2008-10-01	6.08	6.13	6.01	6.10	7035395
2008-10-02	5.76	5.76	5.56	5.58	4031930
2008-10-03	5.73	5.87	5.53	5.60	5928995
2008-10-06	5.51	5.51	5.03	5.29	8857435
2008-10-07	5.50	5.50	5.06	5.06	5006810
2008-10-08	4.80	4.96	4.69	4.78	9825345
2008-10-09	5.07	5.10	4.60	4.70	12607205
2008-10-10	4.60	4.63	4.06	4.20	25168320
2008-10-13	4.70	4.98	4.54	4.98	28966615
2008-10-14	5.58	5.58	5.04	5.24	21179075
2008-10-15	5.15	5.15	4.65	4.69	9219280
2008-10-16	4.80	4.80	4.39	4.75	9974925
2008-10-17	4.75	4.95	4.64	4.78	3855185
2008-10-20	5.16	5.32	5.06	5.32	6995100
2008-10-21	5.27	5.27	5.02	5.07	12362985
2008-10-22	4.90	4.92	4.58	4.68	9836405
2008-10-23	4.41	4.53	4.09	4.29	23306930
2008-10-24	3.95	4.19	3.94	3.96	16795900
2008-10-27	3.95	4.04	3.82	3.84	8171820
2008-10-28	4.14	4.40	4.01	4.40	18547065
2008-10-29	4.25	4.38	3.90	4.23	15126470
2008-10-30	4.50	4.60	4.46	4.53	7667945
2008-10-31	4.52	4.73	4.47	4.65	5420615
2008-11-03	4.67	4.71	4.62	4.65	3545040
2008-11-04	4.77	4.98	4.77	4.98	4675880
2008-11-05	5.05	5.10	4.87	4.90	6666635
2008-11-06	4.60	4.69	4.33	4.35	8231560
2008-11-07	4.46	4.68	4.40	4.66	8303895
2008-11-10	4.82	4.82	4.60	4.68	4179685
2008-11-11	4.59	4.59	4.40	4.48	5230290
2008-11-12	4.36	4.40	4.18	4.22	9604330
2008-11-13	4.19	4.40	4.03	4.40	13419390
2008-11-14	4.24	4.39	4.19	4.22	7482805
2008-11-17	4.24	4.30	4.16	4.18	8512020
2008-11-18	4.15	4.20	4.03	4.12	8896620
2008-11-19	4.00	4.04	3.78	3.80	7923425
2008-11-20	3.79	3.85	3.63	3.67	11238220
2008-11-21	4.02	4.03	3.74	3.98	14303575
2008-11-24	4.05	4.27	4.01	4.19	12523935
2008-11-25	4.10	4.10	3.91	4.01	9072240
2008-11-26	3.93	4.10	3.89	4.07	10431305
2008-11-28	3.92	3.92	3.81	3.88	3032875
2008-12-01	3.81	3.81	3.63	3.64	9262015
2008-12-02	3.76	3.85	3.73	3.84	10210825
2008-12-03	3.79	3.89	3.71	3.89	8549285
2008-12-04	3.73	3.80	3.63	3.69	5394710
2008-12-05	3.63	3.80	3.62	3.79	7381685
2008-12-08	3.95	4.06	3.89	4.01	6755500
2008-12-09	4.10	4.23	4.06	4.10	12671750
2008-12-10	4.13	4.19	4.09	4.17	10279680
2008-12-11	4.23	4.31	4.17	4.21	10104105
2008-12-12	4.16	4.28	4.10	4.25	8550405
2008-12-15	4.12	4.24	4.12	4.20	9944900
2008-12-16	4.09	4.28	4.03	4.27	12635415
2008-12-17	4.14	4.20	4.09	4.16	8145470
2008-12-18	4.14	4.15	3.97	4.02	6706560
2008-12-19	4.13	4.13	3.98	4.02	8443175
2008-12-22	4.03	4.10	3.96	3.97	4602555
2008-12-23	4.03	4.04	3.91	3.93	4464595
2008-12-24	3.96	3.98	3.95	3.98	1336655
2008-12-26	4.01	4.08	4.01	4.07	2394030
2008-12-29	4.19	4.20	4.12	4.19	4438405
2008-12-30	4.25	4.31	4.20	4.31	3680200
2008-12-31	4.27	4.38	4.27	4.37	4975245
2009-01-02	4.36	4.41	4.32	4.38	8270035
2009-01-05	4.29	4.36	4.25	4.29	7852270
2009-01-06	4.55	4.62	4.52	4.57	10122880
2009-01-07	4.81	4.86	4.67	4.75	14060360
2009-01-08	4.71	4.85	4.71	4.84	11957775
2009-01-09	4.78	4.83	4.69	4.71	9405115
2009-01-12	4.69	4.70	4.56	4.62	13592545
2009-01-13	4.39	4.49	4.38	4.45	11077155
2009-01-14	4.54	4.55	4.42	4.46	12071335
2009-01-15	4.44	4.53	4.33	4.51	10833990
2009-01-16	4.61	4.64	4.46	4.57	9114895
2009-01-20	4.50	4.50	4.30	4.31	9556145
2009-01-21	4.43	4.52	4.36	4.52	13500690
2009-01-22	4.04	4.08	3.76	3.87	20976820
2009-01-23	3.99	4.12	3.92	4.06	14096745
2009-01-26	3.98	4.05	3.92	3.98	6979710
2009-01-27	4.01	4.14	4.01	4.12	8529035
2009-01-28	4.13	4.22	4.13	4.19	8494745
2009-01-29	4.11	4.16	4.05	4.05	8504185
2009-01-30	3.96	4.04	3.82	3.84	8249815
2009-02-02	3.84	3.91	3.80	3.89	8165870
2009-02-03	3.90	4.02	3.89	3.98	6953175
2009-02-04	4.01	4.09	3.96	3.99	6877380
2009-02-05	4.01	4.16	4.01	4.13	9601015
2009-02-06	4.13	4.23	4.11	4.18	7415070
2009-02-09	4.10	4.12	4.01	4.09	6351535
2009-02-10	4.02	4.03	3.84	3.86	9888530
2009-02-11	3.91	3.95	3.84	3.89	7227270
2009-02-12	3.82	3.89	3.77	3.88	9484335
2009-02-13	3.77	3.77	3.70	3.70	8038685
2009-02-17	3.57	3.57	3.45	3.47	10359580
2009-02-18	3.50	3.50	3.40	3.44	9177850
2009-02-19	3.53	3.53	3.38	3.40	6033700
2009-02-20	3.34	3.38	3.26	3.32	13520715
2009-02-23	3.27	3.30	3.13	3.14	12245830
2009-02-24	3.21	3.39	3.21	3.36	15933055
2009-02-25	3.43	3.47	3.33	3.41	16615185
2009-02-26	3.35	3.40	3.23	3.25	12078675
2009-02-27	3.37	3.37	3.29	3.31	17352310
2009-03-02	3.37	3.41	3.24	3.29	21010440
2009-03-03	3.52	3.53	3.41	3.47	18874390
2009-03-04	3.61	3.70	3.58	3.66	15092675
2009-03-05	3.53	3.58	3.45	3.50	12620175
2009-03-06	3.54	3.54	3.35	3.45	12714015
2009-03-09	3.51	3.64	3.49	3.52	14129845
2009-03-10	3.56	3.70	3.53	3.66	7753240
2009-03-11	3.70	3.75	3.65	3.68	10251050
2009-03-12	3.61	3.71	3.55	3.70	7756900
2009-03-13	3.84	3.91	3.81	3.88	7183800
2009-03-16	3.94	4.01	3.89	3.90	5775710
2009-03-17	3.98	4.09	3.91	4.09	8510660
2009-03-18	4.02	4.22	3.99	4.17	9875730
2009-03-19	4.14	4.21	4.09	4.10	6899095
2009-03-20	4.09	4.10	3.96	3.99	6697165
2009-03-23	4.14	4.34	4.12	4.34	7978145
2009-03-24	4.35	4.36	4.26	4.28	6274540
2009-03-25	4.34	4.39	4.23	4.32	24060760
2009-03-26	4.48	4.59	4.47	4.57	10715715
2009-03-27	4.47	4.52	4.42	4.45	11206020
2009-03-30	4.25	4.27	4.10	4.15	12438980
2009-03-31	4.10	4.20	4.10	4.13	9754750
2009-04-01	4.30	4.50	4.25	4.47	17885670
2009-04-02	4.68	4.98	4.66	4.87	22711480
2009-04-03	4.87	4.87	4.78	4.85	8270195
2009-04-06	4.79	4.79	4.66	4.77	6782405
2009-04-07	4.72	4.77	4.69	4.73	5588425
2009-04-08	4.69	4.71	4.63	4.67	5573340
2009-04-09	5.00	5.21	5.00	5.20	21607825
2009-04-13	5.04	5.20	5.04	5.17	6565190
2009-04-14	5.11	5.19	5.08	5.08	7283675
2009-04-15	4.90	5.01	4.90	5.00	7180035
2009-04-16	4.96	5.09	4.94	5.04	6525440
2009-04-17	5.27	5.32	5.20	5.27	7887500
2009-04-20	5.32	5.32	5.11	5.14	11864495
2009-04-21	5.10	5.25	5.07	5.25	6528130
2009-04-22	5.10	5.24	5.03	5.11	8634005
2009-04-23	5.11	5.18	5.06	5.18	5917745
2009-04-24	5.20	5.39	5.20	5.32	11382700
2009-04-27	5.21	5.36	5.19	5.26	5872300
2009-04-28	5.10	5.22	5.06	5.15	3672210
2009-04-29	5.20	5.30	5.15	5.23	6168350
2009-04-30	5.22	5.30	5.16	5.17	7861795
2009-05-01	5.20	5.29	5.19	5.28	3484650
2009-05-04	5.31	5.45	5.30	5.45	4289535
2009-05-05	5.44	5.48	5.39	5.45	5112375
2009-05-06	5.49	5.56	5.44	5.55	6214410
2009-05-07	5.57	5.60	5.39	5.45	6890160
2009-05-08	5.50	5.62	5.49	5.59	4291980
2009-05-11	5.39	5.45	5.37	5.39	6848435
2009-05-12	5.39	5.43	5.29	5.37	5151145
2009-05-13	5.27	5.34	5.14	5.17	7654620
2009-05-14	5.18	5.42	5.11	5.25	20080785
2009-05-15	5.33	5.39	5.25	5.30	7200960
2009-05-18	5.12	5.27	5.12	5.25	10654865
2009-05-19	5.22	5.30	5.21	5.21	7487500
2009-05-20	5.27	5.35	5.21	5.22	6551665
2009-05-21	5.29	5.29	5.12	5.16	6505145
2009-05-22	5.17	5.22	5.14	5.16	4450965
2009-05-26	5.15	5.34	5.13	5.32	5273300
2009-05-27	5.20	5.25	5.09	5.11	5615970
2009-05-28	5.15	5.16	5.05	5.15	6245460
2009-05-29	5.25	5.27	5.17	5.25	5783725
2009-06-01	5.38	5.51	5.38	5.47	4997750
2009-06-02	5.54	5.62	5.51	5.60	8202980
2009-06-03	5.57	5.57	5.42	5.47	5551785
2009-06-04	5.48	5.57	5.48	5.54	4915005
2009-06-05	5.63	5.64	5.55	5.57	6435940
2009-06-08	5.43	5.56	5.41	5.51	10730735
2009-06-09	5.54	5.57	5.48	5.53	6220125
2009-06-10	5.56	5.56	5.39	5.47	3495335
2009-06-11	5.44	5.55	5.44	5.48	3134605
2009-06-12	5.40	5.47	5.40	5.46	1921925
2009-06-15	5.38	5.38	5.21	5.25	3552975
2009-06-16	5.31	5.33	5.19	5.19	3880805
2009-06-17	5.21	5.30	5.19	5.28	3663635
2009-06-18	5.20	5.24	5.16	5.20	3855905
2009-06-19	5.26	5.29	5.22	5.25	3976670
2009-06-22	5.16	5.16	5.04	5.06	4348515
2009-06-23	5.16	5.21	5.13	5.16	4354350
2009-06-24	5.20	5.27	5.15	5.18	3942895
2009-06-25	5.14	5.31	5.13	5.30	2597995
2009-06-26	5.27	5.29	5.22	5.26	2493635
2009-06-29	5.34	5.35	5.26	5.32	2646445
2009-06-30	5.30	5.30	5.14	5.17	6424440
2009-07-01	5.19	5.25	5.17	5.20	2258760
2009-07-02	5.10	5.11	5.01	5.04	3257270
2009-07-06	5.01	5.07	5.00	5.05	2604375
2009-07-07	4.98	4.98	4.85	4.87	4151350
2009-07-08	4.87	4.91	4.83	4.88	6470250
2009-07-09	4.88	4.91	4.84	4.89	4036150
2009-07-10	4.82	4.83	4.72	4.77	4282405
2009-07-13	4.74	4.82	4.72	4.82	4698440
2009-07-14	4.92	4.98	4.91	4.95	5106720
2009-07-15	4.97	5.05	4.97	5.05	8461290
2009-07-16	4.89	4.98	4.87	4.96	6184195
2009-07-17	4.85	4.89	4.83	4.87	4880840
2009-07-20	4.92	4.95	4.90	4.93	4206985
2009-07-21	4.95	4.97	4.88	4.93	3494330
2009-07-22	4.91	4.97	4.88	4.94	4122375
2009-07-23	4.92	5.08	4.92	5.06	6631885
2009-07-24	5.07	5.09	4.99	5.08	4169125
2009-07-27	4.99	4.99	4.92	4.96	6578230
2009-07-28	4.90	4.92	4.86	4.91	7393420
2009-07-29	4.90	4.97	4.90	4.96	11659780
2009-07-30	5.32	5.47	5.27	5.46	11369940
2009-07-31	5.52	5.64	5.52	5.59	6558525
2009-08-03	5.65	5.77	5.63	5.72	5669435
2009-08-04	5.65	5.65	5.57	5.60	5408910
2009-08-05	5.64	5.64	5.54	5.61	4053015
2009-08-06	5.74	5.74	5.62	5.66	3800795
2009-08-07	5.66	5.74	5.66	5.67	4598070
2009-08-10	5.80	5.80	5.66	5.73	4646375
2009-08-11	5.72	5.72	5.63	5.66	3206100
2009-08-12	5.63	5.76	5.61	5.71	2962765
2009-08-13	5.67	5.70	5.62	5.69	3005410
2009-08-14	5.69	5.71	5.54	5.58	7284320
2009-08-17	5.49	5.49	5.39	5.40	3743555
2009-08-18	5.45	5.53	5.45	5.51	3230310
2009-08-19	5.26	5.37	5.21	5.34	6443625
2009-08-20	5.29	5.32	5.24	5.30	3196325
2009-08-21	5.27	5.35	5.26	5.32	6347520
2009-08-24	5.32	5.35	5.29	5.32	3227465
2009-08-25	5.36	5.43	5.34	5.37	5234825
2009-08-26	5.37	5.44	5.36	5.41	2923240
2009-08-27	5.37	5.47	5.36	5.45	5772010
2009-08-28	5.51	5.52	5.43	5.46	2590265
2009-08-31	5.40	5.40	5.29	5.35	3852625
2009-09-01	5.32	5.41	5.26	5.28	6394215
2009-09-02	5.23	5.29	5.23	5.26	3721465
2009-09-03	5.28	5.29	5.20	5.26	2709830
2009-09-04	5.27	5.34	5.20	5.30	2633025
2009-09-08	5.36	5.41	5.34	5.38	1903495
2009-09-09	5.31	5.35	5.29	5.32	3295370
2009-09-10	5.35	5.40	5.30	5.40	2934150
2009-09-11	5.44	5.49	5.42	5.45	3122110
2009-09-14	5.35	5.41	5.34	5.40	4491580
2009-09-15	5.34	5.37	5.31	5.35	3626840
2009-09-16	5.50	5.54	5.46	5.53	5052035
2009-09-17	5.52	5.59	5.50	5.51	5792990
2009-09-18	5.69	5.73	5.68	5.69	5436240
2009-09-21	5.63	5.69	5.61	5.67	3156055
2009-09-22	5.70	5.75	5.67	5.67	4194745
2009-09-23	5.69	5.74	5.62	5.63	4482150
2009-09-24	5.84	5.88	5.70	5.76	8744830
2009-09-25	5.86	5.98	5.85	5.89	12199245
2009-09-28	5.95	6.03	5.92	6.00	4989990
2009-09-29	5.92	5.94	5.84	5.88	4068255
2009-09-30	5.93	5.94	5.80	5.84	5431525
2009-10-01	5.74	5.80	5.60	5.60	6456645
2009-10-02	5.47	5.50	5.39	5.43	6053260
2009-10-05	5.36	5.44	5.33	5.43	7216865
2009-10-06	5.47	5.58	5.47	5.53	4185775
2009-10-07	5.59	5.63	5.57	5.62	4265955
2009-10-08	5.67	5.71	5.62	5.64	4836705
2009-10-09	5.67	5.70	5.64	5.69	3291450
2009-10-12	5.71	5.84	5.71	5.72	2656675
2009-10-13	5.69	5.71	5.62	5.64	9257295
2009-10-14	5.70	5.73	5.65	5.71	9370650
2009-10-15	5.74	5.87	5.73	5.84	10395005
2009-10-16	5.74	5.82	5.72	5.78	4923080
2009-10-19	5.85	5.93	5.84	5.90	5906660
2009-10-20	5.92	5.93	5.76	5.82	3700785
2009-10-21	5.82	5.90	5.79	5.79	5691305
2009-10-22	5.79	5.88	5.73	5.85	4386185
2009-10-23	5.86	5.87	5.75	5.78	3915205
2009-10-26	5.88	5.92	5.77	5.83	5848005
2009-10-27	5.94	5.94	5.83	5.84	4656130
2009-10-28	5.79	5.86	5.71	5.73	5385455
2009-10-29	6.00	6.13	6.00	6.11	10253725
2009-10-30	6.11	6.16	5.81	5.88	11742820
2009-11-02	5.80	5.88	5.71	5.78	7876155
2009-11-03	5.73	5.80	5.69	5.80	6106745
2009-11-04	5.73	5.80	5.72	5.74	3540330
2009-11-05	5.71	5.76	5.69	5.75	2976430
2009-11-06	5.72	5.80	5.70	5.77	3296850
2009-11-09	5.89	5.90	5.83	5.90	4364820
2009-11-10	5.83	5.88	5.80	5.85	2253030
2009-11-11	5.84	5.87	5.78	5.80	2541925
2009-11-12	5.69	5.73	5.61	5.65	3896780
2009-11-13	5.65	5.71	5.63	5.67	2773980
2009-11-16	5.67	5.77	5.66	5.73	3406670
2009-11-17	5.74	5.74	5.66	5.69	3786320
2009-11-18	5.72	5.72	5.61	5.65	3011165
2009-11-19	5.57	5.57	5.34	5.40	9824380
2009-11-20	5.38	5.40	5.32	5.36	5021650
2009-11-23	5.44	5.48	5.42	5.46	5608975
2009-11-24	5.38	5.38	5.31	5.32	5479515
2009-11-25	5.45	5.51	5.42	5.49	3466840
2009-11-27	5.30	5.40	5.25	5.34	2535125
2009-11-30	5.36	5.39	5.30	5.34	5633270
2009-12-01	5.42	5.50	5.41	5.49	4278955
2009-12-02	5.38	5.42	5.35	5.40	3828500
2009-12-03	5.60	5.70	5.58	5.60	6640150
2009-12-04	5.68	5.76	5.65	5.70	4750315
2009-12-07	5.71	5.73	5.68	5.69	3368585
2009-12-08	5.74	5.76	5.71	5.73	4598930
2009-12-09	5.69	5.69	5.60	5.69	3693445
2009-12-10	5.70	5.71	5.66	5.67	2457960
2009-12-11	5.77	5.80	5.74	5.80	2942785
2009-12-14	5.85	5.87	5.84	5.86	2327420
2009-12-15	5.78	5.82	5.78	5.80	3330005
2009-12-16	5.80	5.85	5.78	5.80	2827225
2009-12-17	5.80	5.80	5.70	5.72	2912270
2009-12-18	5.69	5.73	5.61	5.73	3718435
2009-12-21	5.69	5.78	5.69	5.72	3175905
2009-12-22	5.78	5.84	5.76	5.83	2313325
2009-12-23	5.90	5.90	5.82	5.87	2903705
2009-12-24	5.89	5.89	5.84	5.86	830880
2009-12-28	5.88	5.92	5.87	5.92	1775890
2009-12-29	5.90	5.90	5.86	5.87	1029790
2009-12-30	5.77	5.86	5.77	5.86	2539145
2009-12-31	5.87	5.88	5.80	5.80	4212510
2010-01-04	5.90	6.04	5.90	6.00	4943895
2010-01-05	5.94	5.99	5.90	5.98	2838625
2010-01-06	5.98	5.99	5.93	5.97	2340975
2010-01-07	5.95	5.97	5.92	5.96	3226325
2010-01-08	6.01	6.09	5.99	6.08	2870180
2010-01-11	6.14	6.15	6.08	6.12	3015825
2010-01-12	6.29	6.34	6.29	6.31	5809650
2010-01-13	6.56	6.66	6.53	6.63	11516740
2010-01-14	6.72	6.82	6.68	6.75	6336010
2010-01-15	6.71	6.72	6.61	6.67	4926680
2010-01-19	6.72	6.82	6.70	6.80	3076270
2010-01-20	6.70	6.70	6.60	6.65	5178665
2010-01-21	6.95	6.99	6.81	6.87	7878665
2010-01-22	6.93	6.97	6.82	6.84	8127785
2010-01-25	6.98	7.00	6.89	6.96	4856785
2010-01-26	6.75	6.79	6.67	6.70	6120115
2010-01-27	6.60	6.69	6.53	6.65	7075820
2010-01-28	6.86	6.88	6.71	6.76	5869975
2010-01-29	6.69	6.78	6.64	6.65	4681085
2010-02-01	6.80	6.86	6.79	6.84	6458405
2010-02-02	6.95	7.12	6.95	7.08	7021170
2010-02-03	6.95	7.00	6.88	6.99	4916825
2010-02-04	6.91	7.10	6.70	6.90	8592935
2010-02-05	6.87	6.91	6.68	6.85	7946695
2010-02-08	6.68	6.68	6.59	6.60	3731655
2010-02-09	6.68	6.79	6.67	6.75	4067920
2010-02-10	6.79	6.82	6.69	6.76	3094580
2010-02-11	6.78	6.81	6.71	6.81	3136070
2010-02-12	6.77	6.82	6.70	6.81	4703700
2010-02-16	6.74	6.86	6.74	6.84	3199720
2010-02-17	6.87	6.93	6.87	6.89	3317535
2010-02-18	6.89	6.95	6.87	6.94	5332895
2010-02-19	6.86	6.91	6.83	6.89	4098960
2010-02-22	7.00	7.00	6.93	6.96	3564335
2010-02-23	6.96	6.99	6.87	6.92	4959625
2010-02-24	6.95	6.95	6.83	6.92	4359240
2010-02-25	6.77	6.80	6.68	6.80	5505660
2010-02-26	6.84	6.86	6.77	6.82	3882700
2010-03-01	6.88	6.97	6.88	6.96	3932545
2010-03-02	6.95	7.03	6.95	6.97	3242225
2010-03-03	7.06	7.14	7.03	7.10	3008740
2010-03-04	7.09	7.09	6.98	7.01	2714125
2010-03-05	7.18	7.28	7.16	7.27	8061890
2010-03-08	7.35	7.38	7.32	7.35	6772720
2010-03-09	7.36	7.47	7.36	7.43	4102250
2010-03-10	7.49	7.57	7.46	7.53	4692080
2010-03-11	7.55	7.64	7.55	7.63	4700035
2010-03-12	7.49	7.53	7.46	7.47	3934795
2010-03-15	7.46	7.55	7.44	7.52	3008350
2010-03-16	7.48	7.53	7.47	7.51	2592735
2010-03-17	7.55	7.58	7.53	7.56	2020275
2010-03-18	7.61	7.68	7.60	7.67	5729995
2010-03-19	7.77	7.77	7.68	7.73	4246565
2010-03-22	7.68	7.79	7.66	7.77	3308225
2010-03-23	8.02	8.09	8.00	8.09	14794640
2010-03-24	7.80	7.83	7.71	7.74	5825170
2010-03-25	7.62	7.63	7.53	7.53	6398180
2010-03-26	7.63	7.68	7.58	7.64	3406015
2010-03-29	7.66	7.69	7.62	7.69	2577670
2010-03-30	7.74	7.79	7.72	7.77	2808285
2010-03-31	7.67	7.73	7.65	7.66	3362625
2010-04-01	7.70	7.73	7.64	7.68	4304590
2010-04-05	7.66	7.73	7.64	7.71	2919155
2010-04-06	7.43	7.52	7.42	7.48	5537395
2010-04-07	7.39	7.41	7.32	7.37	6987435
2010-04-08	7.30	7.38	7.25	7.37	2807970
2010-04-09	7.34	7.38	7.30	7.36	3113280
2010-04-12	7.30	7.37	7.30	7.31	2439255
2010-04-13	7.30	7.33	7.28	7.32	4028315
2010-04-14	7.31	7.40	7.28	7.40	3519565
2010-04-15	7.32	7.38	7.30	7.34	2647560
2010-04-16	7.28	7.29	7.07	7.11	6137760
2010-04-19	7.19	7.25	7.13	7.22	4575435
2010-04-20	7.17	7.20	7.12	7.13	5919545
2010-04-21	7.12	7.14	7.08	7.10	4124440
2010-04-22	6.97	7.04	6.92	7.03	4748080
2010-04-23	6.93	7.00	6.92	7.00	3555350
2010-04-26	6.99	7.06	6.98	7.01	2595975
2010-04-27	7.15	7.18	7.04	7.05	9153925
2010-04-28	7.05	7.05	6.92	6.94	4757780
2010-04-29	7.00	7.07	6.98	7.07	3973865
2010-04-30	6.98	6.98	6.83	6.84	4668345
2010-05-03	6.86	6.94	6.85	6.93	3289720
2010-05-04	6.81	6.82	6.63	6.70	4975385
2010-05-05	6.60	6.69	6.54	6.66	6214380
2010-05-06	6.70	6.74	6.20	6.64	10339545
2010-05-07	6.64	6.68	6.44	6.58	6996325
2010-05-10	6.71	6.89	6.71	6.86	7654430
2010-05-11	6.71	6.82	6.66	6.71	4409795
2010-05-12	6.58	6.71	6.58	6.65	5511085
2010-05-13	6.64	6.66	6.28	6.31	14218420
2010-05-14	6.31	6.35	6.16	6.24	8642380
2010-05-17	6.10	6.17	6.01	6.13	6145630
2010-05-18	6.14	6.21	6.07	6.08	7046240
2010-05-19	6.32	6.38	6.27	6.35	14740235
2010-05-20	6.23	6.23	6.08	6.13	12036295
2010-05-21	6.38	6.46	6.32	6.45	9288680
2010-05-24	6.36	6.36	6.26	6.27	5848505
2010-05-25	6.01	6.20	5.97	6.18	8549775
2010-05-26	6.07	6.23	6.06	6.08	7922600
2010-05-27	6.20	6.34	6.20	6.33	7119340
2010-05-28	6.26	6.26	6.15	6.16	4300925
2010-06-01	6.09	6.19	6.04	6.05	3808410
2010-06-02	5.95	6.03	5.89	6.03	6112850
2010-06-03	6.05	6.07	5.95	6.01	6758535
2010-06-04	5.85	5.94	5.80	5.85	5713880
2010-06-07	5.79	5.83	5.66	5.66	6724410
2010-06-08	5.66	5.73	5.62	5.72	6288900
2010-06-09	5.65	5.74	5.61	5.64	8430275
2010-06-10	5.59	5.67	5.59	5.64	6417280
2010-06-11	5.58	5.73	5.58	5.72	7219015
2010-06-14	5.75	5.75	5.67	5.68	6670285
2010-06-15	5.71	5.78	5.68	5.78	9266750
2010-06-16	5.73	5.74	5.59	5.67	19840910
2010-06-17	5.67	5.70	5.62	5.65	9814845
2010-06-18	5.62	5.66	5.53	5.59	9380815
2010-06-21	5.70	5.74	5.65	5.68	7850555
2010-06-22	5.62	5.62	5.49	5.51	6464645
2010-06-23	5.56	5.59	5.46	5.55	7361705
2010-06-24	5.54	5.54	5.45	5.48	5022975
2010-06-25	5.46	5.48	5.40	5.47	4430160
2010-06-28	5.47	5.49	5.41	5.43	3234575
2010-06-29	5.41	5.42	5.35	5.37	7150875
2010-06-30	5.38	5.45	5.32	5.34	5960980
2010-07-01	5.24	5.28	5.17	5.27	9003925
2010-07-02	5.32	5.36	5.23	5.27	4431450
2010-07-06	5.41	5.45	5.32	5.38	5491160
2010-07-07	5.34	5.42	5.33	5.41	4895845
2010-07-08	5.48	5.56	5.46	5.56	5294560
2010-07-09	5.50	5.58	5.49	5.57	3408430
2010-07-12	5.69	5.74	5.68	5.70	6022940
2010-07-13	5.79	5.86	5.77	5.85	6115615
2010-07-14	5.81	5.82	5.76	5.82	6192215
2010-07-15	5.71	5.76	5.68	5.74	5419785
2010-07-16	5.51	5.53	5.36	5.37	7441920
2010-07-19	5.40	5.43	5.36	5.43	6201955
2010-07-20	5.31	5.43	5.30	5.42	6078370
2010-07-21	5.41	5.43	5.31	5.33	7329055
2010-07-22	5.58	5.67	5.56	5.64	6389015
2010-07-23	5.77	5.80	5.72	5.79	6426580
2010-07-26	5.81	5.81	5.73	5.77	6589535
2010-07-27	5.86	6.00	5.86	5.94	12903065
2010-07-28	5.94	5.96	5.85	5.91	8292535
2010-07-29	6.21	6.42	6.21	6.38	16829290
2010-07-30	6.27	6.28	6.19	6.24	7689895
2010-08-02	6.39	6.44	6.36	6.43	5697800
2010-08-03	6.33	6.40	6.27	6.28	7177590
2010-08-04	6.24	6.26	6.16	6.24	6099535
2010-08-05	6.25	6.28	6.23	6.25	3986510
2010-08-06	6.30	6.34	6.24	6.33	4119515
2010-08-09	6.30	6.34	6.28	6.34	3139675
2010-08-10	6.21	6.25	6.15	6.22	3312685
2010-08-11	6.10	6.10	5.95	5.96	6253805
2010-08-12	5.87	5.97	5.87	5.94	3687370
2010-08-13	6.01	6.05	5.98	6.00	3578230
2010-08-16	5.88	5.93	5.86	5.92	4315410
2010-08-17	5.97	6.04	5.97	6.01	2589445
2010-08-18	5.97	6.00	5.94	5.98	1899835
2010-08-19	6.01	6.06	5.93	5.98	3947140
2010-08-20	5.89	5.91	5.83	5.90	3461425
2010-08-23	5.86	5.88	5.79	5.79	3535335
2010-08-24	5.69	5.69	5.61	5.61	5057860
2010-08-25	5.60	5.68	5.57	5.66	4501370
2010-08-26	5.64	5.67	5.58	5.60	3520705
2010-08-27	5.71	5.79	5.70	5.78	7004320
2010-08-30	5.73	5.76	5.70	5.70	2699900
2010-08-31	5.59	5.67	5.57	5.60	4429345
2010-09-01	5.67	5.79	5.67	5.78	3755560
2010-09-02	5.76	5.81	5.74	5.81	3989825
2010-09-03	5.96	6.00	5.92	5.98	5189990
2010-09-07	5.94	5.96	5.90	5.90	2075470
2010-09-08	5.89	5.91	5.87	5.88	4767535
2010-09-09	5.94	5.98	5.90	5.93	4210220
2010-09-10	5.96	6.00	5.95	5.99	5226845
2010-09-13	6.00	6.03	5.98	6.03	2465750
2010-09-14	5.98	5.99	5.95	5.98	4016105
2010-09-15	6.06	6.15	6.04	6.14	4369620
2010-09-16	6.16	6.20	6.15	6.19	4262210
2010-09-17	6.23	6.23	6.16	6.18	3878525
2010-09-20	6.19	6.33	6.17	6.31	2938060
2010-09-21	6.17	6.23	6.15	6.19	3587000
2010-09-22	6.11	6.15	6.04	6.06	3064690
2010-09-23	6.02	6.07	5.97	6.01	4120875
2010-09-24	6.15	6.22	6.13	6.20	2466385
2010-09-27	6.20	6.24	6.16	6.17	3561325
2010-09-28	6.15	6.17	6.09	6.15	4048465
2010-09-29	6.27	6.33	6.26	6.29	4289190
2010-09-30	6.23	6.28	6.15	6.18	6881955
2010-10-01	6.16	6.16	6.08	6.11	4724230
2010-10-04	6.13	6.14	6.05	6.10	3012570
2010-10-05	6.25	6.32	6.23	6.29	7727900
2010-10-06	6.30	6.32	6.27	6.30	3552885
2010-10-07	6.35	6.36	6.27	6.30	7894195
2010-10-08	6.42	6.48	6.39	6.45	7671335
2010-10-11	6.44	6.47	6.43	6.45	2634835
2010-10-12	6.32	6.39	6.30	6.38	3096275
2010-10-13	6.38	6.44	6.37	6.39	3913220
2010-10-14	6.47	6.47	6.41	6.44	3731620
2010-10-15	6.47	6.47	6.37	6.43	3347510
2010-10-18	6.52	6.61	6.52	6.59	4085885
2010-10-19	6.55	6.62	6.52	6.57	5039340
2010-10-20	6.58	6.67	6.58	6.64	4024105
2010-10-21	6.71	6.74	6.62	6.68	3891795
2010-10-22	6.72	6.72	6.67	6.69	3623740
2010-10-25	6.74	6.80	6.70	6.71	2898715
2010-10-26	6.76	6.80	6.73	6.78	5213965
2010-10-27	6.75	6.78	6.68	6.77	3546090
2010-10-28	6.74	6.79	6.73	6.76	5581775
2010-10-29	6.78	6.85	6.71	6.77	5811580
2010-11-01	6.59	6.61	6.49	6.54	7149105
2010-11-02	6.56	6.57	6.52	6.54	4758490
2010-11-03	6.52	6.58	6.47	6.57	3521385
2010-11-04	6.60	6.64	6.59	6.64	3160045
2010-11-05	6.68	6.71	6.62	6.68	3427480
2010-11-08	6.70	6.73	6.68	6.73	1817485
2010-11-09	6.75	6.76	6.64	6.66	2428780
2010-11-10	6.72	6.73	6.62	6.71	4313190
2010-11-11	6.66	6.68	6.62	6.66	1770235
2010-11-12	6.61	6.65	6.55	6.59	2258670
2010-11-15	6.77	6.79	6.73	6.73	4806045
2010-11-16	6.81	6.82	6.69	6.73	6556885
2010-11-17	6.89	6.93	6.88	6.89	5101715
2010-11-18	7.07	7.11	7.05	7.08	6447365
2010-11-19	7.03	7.10	7.00	7.08	6021385
2010-11-22	7.03	7.09	6.95	7.07	5105270
2010-11-23	6.90	6.96	6.88	6.89	6440290
2010-11-24	6.92	7.00	6.90	7.00	4610380
2010-11-26	6.88	6.95	6.88	6.92	2957635
2010-11-29	6.97	7.02	6.92	7.00	8212160
2010-11-30	7.02	7.13	7.00	7.10	5276255
2010-12-01	7.24	7.34	7.24	7.29	5106435
2010-12-02	7.23	7.38	7.21	7.31	3424270
2010-12-03	7.25	7.28	7.22	7.26	4069805
2010-12-06	7.27	7.32	7.25	7.31	2231760
2010-12-07	7.27	7.29	7.21	7.22	5602175
2010-12-08	7.26	7.29	7.18	7.27	2540885
2010-12-09	7.27	7.27	7.19	7.24	2174025
2010-12-10	7.16	7.17	7.10	7.17	4436500
2010-12-13	7.23	7.23	7.15	7.18	3513765
2010-12-14	7.15	7.15	7.10	7.13	5325940
2010-12-15	7.11	7.18	7.10	7.13	2756420
2010-12-16	7.08	7.14	7.03	7.12	3068560
2010-12-17	7.05	7.10	7.03	7.08	2940295
2010-12-20	7.05	7.08	7.01	7.04	4258300
2010-12-21	7.14	7.27	7.13	7.25	6303980
2010-12-22	7.14	7.16	7.06	7.10	2374735
2010-12-23	7.08	7.14	7.06	7.11	1830170
2010-12-27	7.09	7.13	7.08	7.12	1108710
2010-12-28	7.20	7.20	7.13	7.17	1428135
2010-12-29	7.21	7.21	7.16	7.17	1363035
2010-12-30	7.17	7.18	7.10	7.11	1235255
2010-12-31	7.10	7.18	7.09	7.14	1623865
2011-01-03	7.23	7.28	7.20	7.28	2372770
2011-01-04	7.27	7.30	7.19	7.23	3254315
2011-01-05	7.16	7.27	7.15	7.24	2359170
2011-01-06	7.25	7.26	7.18	7.20	1805930
2011-01-07	7.23	7.26	7.14	7.21	4497115
2011-01-10	7.19	7.23	7.15	7.23	1924490
2011-01-11	7.26	7.28	7.21	7.27	2600420
2011-01-12	7.26	7.29	7.22	7.28	2450620
2011-01-13	7.21	7.21	7.10	7.12	7194690
2011-01-14	7.08	7.19	7.07	7.18	4728765
2011-01-18	7.15	7.21	7.14	7.17	2935400
2011-01-19	7.20	7.24	7.18	7.19	6015675
2011-01-20	7.12	7.13	7.01	7.09	4572510
2011-01-21	6.87	6.91	6.81	6.84	4715995
2011-01-24	6.88	6.99	6.86	6.97	3182505
2011-01-25	7.03	7.06	6.96	7.03	6118905
2011-01-26	7.02	7.04	6.97	6.99	3565775
2011-01-27	7.06	7.10	7.03	7.07	6014470
2011-01-28	7.07	7.10	6.92	6.96	4219370
2011-01-31	6.92	6.93	6.87	6.87	3005520
2011-02-01	6.92	6.97	6.90	6.95	2843980
2011-02-02	6.96	6.99	6.93	6.96	6221720
2011-02-03	7.00	7.34	7.00	7.29	11044840
2011-02-04	7.17	7.21	7.10	7.13	10921620
2011-02-07	6.96	7.02	6.93	6.99	8768565
2011-02-08	7.02	7.08	6.99	7.05	3279090
2011-02-09	7.02	7.02	6.96	7.01	2488235
2011-02-10	6.94	6.98	6.90	6.97	1767410
2011-02-11	6.97	7.01	6.93	6.98	1708850
2011-02-14	6.99	7.03	6.98	7.00	1891365
2011-02-15	6.97	6.98	6.92	6.93	1853880
2011-02-16	7.13	7.19	7.11	7.16	4558095
2011-02-17	7.19	7.29	7.19	7.27	2932205
2011-02-18	7.26	7.29	7.23	7.28	2499770
2011-02-22	7.29	7.36	7.21	7.23	6025455
2011-02-23	7.26	7.26	7.12	7.17	3953700
2011-02-24	7.12	7.18	7.09	7.15	3905650
2011-02-25	7.22	7.30	7.22	7.30	2224465
2011-02-28	7.35	7.39	7.34	7.37	2877700
2011-03-01	7.34	7.36	7.25	7.25	3711065
2011-03-02	7.25	7.26	7.20	7.24	2068915
2011-03-03	7.22	7.29	7.20	7.27	2582160
2011-03-04	7.21	7.21	7.13	7.19	2121225
2011-03-07	7.18	7.20	7.03	7.03	3056565
2011-03-08	7.04	7.09	7.00	7.06	2637470
2011-03-09	7.00	7.02	6.94	7.00	2579095
2011-03-10	6.91	6.93	6.84	6.85	2710365
2011-03-11	6.70	6.72	6.61	6.69	5549380
2011-03-14	6.19	6.26	6.15	6.22	24473335
2011-03-15	5.83	6.25	5.79	6.18	25333175
2011-03-16	6.22	6.22	5.90	5.98	15822130
2011-03-17	6.40	6.40	6.26	6.28	8998205
2011-03-18	6.21	6.31	6.17	6.31	6033750
2011-03-21	6.50	6.52	6.42	6.48	7684535
2011-03-22	6.47	6.49	6.42	6.46	6097480
2011-03-23	6.46	6.46	6.32	6.43	5373205
2011-03-24	6.42	6.51	6.37	6.48	6700930
2011-03-25	6.50	6.52	6.44	6.44	7353765
2011-03-28	6.40	6.40	6.33	6.33	5029630
2011-03-29	6.34	6.40	6.33	6.38	2638655
2011-03-30	6.45	6.46	6.42	6.46	2646245
2011-03-31	6.40	6.42	6.35	6.37	3664500
2011-04-01	6.36	6.42	6.32	6.37	6456330
2011-04-04	6.33	6.33	6.28	6.29	4889120
2011-04-05	6.22	6.26	6.19	6.22	5606425
2011-04-06	6.15	6.15	6.07	6.11	7803005
2011-04-07	6.12	6.14	6.02	6.07	6555625
2011-04-08	6.17	6.19	6.10	6.12	6410815
2011-04-11	6.08	6.09	6.02	6.05	3268240
2011-04-12	5.96	5.97	5.88	5.92	19731805
2011-04-13	5.99	6.00	5.92	5.96	7304445
2011-04-14	5.93	5.96	5.92	5.94	2577845
2011-04-15	5.91	5.94	5.90	5.94	2958205
2011-04-18	5.79	5.86	5.78	5.85	4380325
2011-04-19	5.89	5.96	5.88	5.94	2801650
2011-04-20	6.01	6.03	5.99	6.03	4546960
2011-04-21	6.12	6.13	6.07	6.10	6384105
2011-04-25	6.08	6.05	5.98	6.02	2979810
2011-04-26	5.95	5.96	5.91	5.96	3868410
2011-04-27	5.81	5.82	5.77	5.81	7587570
2011-04-28	5.60	5.70	5.57	5.68	11143500
2011-04-29	5.68	5.70	5.64	5.66	7514360
2011-05-02	5.74	5.82	5.71	5.76	6247000
2011-05-03	5.72	5.74	5.67	5.69	3354265
2011-05-04	5.71	5.73	5.63	5.68	4074940
2011-05-05	5.64	5.66	5.59	5.60	4266695
2011-05-06	5.67	5.68	5.61	5.61	5525785
2011-05-09	5.70	5.75	5.69	5.74	3611100
2011-05-10	5.79	5.82	5.77	5.80	2933900
2011-05-11	5.68	5.71	5.63	5.66	4653410
2011-05-12	5.60	5.66	5.59	5.65	3645360
2011-05-13	5.58	5.59	5.50	5.52	3804865
2011-05-16	5.53	5.63	5.52	5.56	5854200
2011-05-17	5.57	5.62	5.56	5.61	4307955
2011-05-18	5.54	5.56	5.51	5.56	5625805
2011-05-19	5.44	5.46	5.42	5.44	6881920
2011-05-20	5.45	5.45	5.39	5.41	3196700
2011-05-23	5.20	5.36	5.18	5.32	12217630
2011-05-24	5.52	5.60	5.51	5.58	10648880
2011-05-25	5.46	5.54	5.44	5.53	7297125
2011-05-26	5.48	5.50	5.41	5.44	6219695
2011-05-27	5.39	5.41	5.36	5.37	6018285
2011-05-31	5.36	5.36	5.32	5.35	6112745
2011-06-01	5.37	5.37	5.30	5.30	4442090
2011-06-02	5.32	5.34	5.28	5.31	3591865
2011-06-03	5.26	5.30	5.26	5.28	4181665
2011-06-06	5.18	5.18	5.12	5.15	7768400
2011-06-07	5.10	5.10	5.05	5.05	5144365
2011-06-08	5.07	5.10	5.04	5.05	4653455
2011-06-09	5.06	5.14	5.06	5.12	8263320
2011-06-10	5.07	5.07	5.00	5.00	5264520
2011-06-13	5.03	5.06	5.01	5.02	4663750
2011-06-14	5.03	5.05	5.01	5.04	4027145
2011-06-15	5.01	5.04	4.97	4.98	3244415
2011-06-16	4.96	5.00	4.93	4.96	3393735
2011-06-17	4.99	5.01	4.97	4.98	5451145
2011-06-20	4.85	4.88	4.84	4.86	6913515
2011-06-21	4.86	4.90	4.85	4.89	4617465
2011-06-22	5.00	5.06	4.99	4.99	5758290
2011-06-23	4.98	5.07	4.97	5.06	8205455
2011-06-24	5.17	5.19	5.11	5.13	5033830
2011-06-27	5.06	5.06	5.02	5.05	5128695
2011-06-28	5.06	5.08	5.05	5.08	3722630
2011-06-29	5.11	5.13	5.08	5.12	2863100
2011-06-30	5.26	5.30	5.25	5.28	5764640
2011-07-01	5.28	5.32	5.23	5.31	3730345
2011-07-05	5.35	5.36	5.32	5.35	3979165
2011-07-06	5.37	5.40	5.35	5.39	4925670
2011-07-07	5.44	5.46	5.43	5.46	3344505
2011-07-08	5.43	5.43	5.39	5.42	10593565
2011-07-11	5.41	5.43	5.35	5.37	4589970
2011-07-12	5.31	5.39	5.30	5.32	5879035
2011-07-13	5.40	5.46	5.40	5.41	3698145
2011-07-14	5.41	5.42	5.32	5.35	2974510
2011-07-15	5.39	5.45	5.36	5.41	4479930
2011-07-18	5.40	5.41	5.30	5.34	3604975
2011-07-19	5.33	5.35	5.28	5.33	2922700
2011-07-20	5.32	5.35	5.32	5.34	2661820
2011-07-21	5.32	5.37	5.30	5.36	4329850
2011-07-22	5.37	5.38	5.33	5.37	2372345
2011-07-25	5.27	5.30	5.25	5.26	3111970
2011-07-26	5.29	5.29	5.26	5.28	1944665
2011-07-27	5.22	5.23	5.11	5.12	5258725
2011-07-28	5.02	5.08	4.99	5.02	5289825
2011-07-29	4.99	5.05	4.99	5.02	4320985
2011-08-01	5.07	5.07	4.98	5.01	6678670
2011-08-02	5.08	5.11	5.02	5.03	7637330
2011-08-03	5.00	5.01	4.90	5.00	7360485
2011-08-04	4.81	4.82	4.66	4.67	9178760
2011-08-05	4.70	4.73	4.53	4.63	13089175
2011-08-08	4.45	4.52	4.32	4.33	11274180
2011-08-09	4.56	4.56	4.34	4.52	23424135
2011-08-10	4.37	4.37	4.26	4.26	14970460
2011-08-11	4.28	4.40	4.24	4.36	14229980
2011-08-12	4.31	4.35	4.26	4.30	6169580
2011-08-15	4.43	4.48	4.41	4.47	5321130
2011-08-16	4.40	4.44	4.37	4.39	6493805
2011-08-17	4.43	4.45	4.37	4.38	4220455
2011-08-18	4.25	4.25	4.11	4.14	10038030
2011-08-19	4.11	4.19	4.09	4.11	6485250
2011-08-22	4.19	4.19	4.13	4.14	5634090
2011-08-23	4.16	4.20	4.13	4.20	6503630
2011-08-24	4.06	4.10	4.03	4.08	8512865
2011-08-25	4.13	4.14	4.05	4.07	4247605
2011-08-26	4.07	4.18	4.07	4.14	5577705
2011-08-29	4.28	4.33	4.26	4.33	3630275
2011-08-30	4.37	4.42	4.34	4.40	6080665
2011-08-31	4.41	4.44	4.35	4.39	6335900
2011-09-01	4.41	4.44	4.34	4.35	4285455
2011-09-02	4.18	4.19	4.14	4.15	5155000
2011-09-06	3.96	3.99	3.91	3.97	5140285
2011-09-07	4.05	4.13	4.04	4.09	5676100
2011-09-08	4.03	4.08	4.00	4.02	6127570
2011-09-09	3.97	3.99	3.91	3.93	5112815
2011-09-12	3.89	3.92	3.82	3.90	5459705
2011-09-13	3.90	3.92	3.86	3.91	3398805
2011-09-14	3.96	4.02	3.90	3.98	4057975
2011-09-15	3.99	4.01	3.97	4.01	2857035
2011-09-16	4.11	4.12	4.06	4.10	4141365
2011-09-19	4.02	4.06	3.97	4.03	5304475
2011-09-20	3.99	4.01	3.95	3.96	3810575
2011-09-21	3.93	3.96	3.84	3.84	3264130
2011-09-22	3.80	3.82	3.68	3.73	9799915
2011-09-23	3.76	3.82	3.75	3.80	7438135
2011-09-26	3.79	3.80	3.71	3.80	4021815
2011-09-27	3.85	3.94	3.83	3.84	5002695
2011-09-28	3.95	3.96	3.86	3.87	7908355
2011-09-29	3.95	3.97	3.88	3.95	5089440
2011-09-30	3.88	3.88	3.78	3.80	7962340
2011-10-03	3.76	3.77	3.62	3.62	6489800
2011-10-04	3.68	3.77	3.63	3.76	10197735
2011-10-05	3.70	3.76	3.66	3.76	5592520
2011-10-06	3.80	3.82	3.77	3.82	13139045
2011-10-07	3.73	3.73	3.62	3.65	10098725
2011-10-10	3.71	3.80	3.71	3.80	4510265
2011-10-11	3.87	3.94	3.85	3.92	6686655
2011-10-12	3.99	4.03	3.96	3.99	5431415
2011-10-13	4.04	4.06	4.00	4.04	6078230
2011-10-14	4.06	4.06	4.02	4.03	7275290
2011-10-17	4.12	4.15	4.06	4.07	5647300
2011-10-18	4.08	4.19	4.05	4.16	6664130
2011-10-19	4.09	4.11	4.03	4.05	8324610
2011-10-20	4.04	4.06	3.99	4.05	6175550
2011-10-21	4.11	4.14	4.09	4.14	3277345
2011-10-24	4.03	4.08	4.02	4.08	6406270
2011-10-25	4.07	4.11	4.04	4.04	4132825
2011-10-26	4.14	4.14	4.06	4.12	4014710
2011-10-27	4.29	4.42	4.25	4.39	5246715
2011-10-28	4.46	4.50	4.45	4.48	5962015
2011-10-31	4.33	4.35	4.19	4.19	6130835
2011-11-01	3.96	4.02	3.92	3.94	7180215
2011-11-02	3.77	3.77	3.65	3.71	11051995
2011-11-03	3.74	3.74	3.56	3.66	13700660
2011-11-04	3.58	3.61	3.54	3.58	6879255
2011-11-07	3.57	3.60	3.54	3.60	3993200
2011-11-08	3.51	3.51	3.45	3.50	7288735
2011-11-09	3.51	3.51	3.42	3.44	8343220
2011-11-10	3.46	3.46	3.38	3.42	6429380
2011-11-11	3.53	3.53	3.48	3.51	5177175
2011-11-14	3.52	3.55	3.49	3.50	6099215
2011-11-15	3.49	3.51	3.45	3.48	5138515
2011-11-16	3.44	3.44	3.37	3.37	6391545
2011-11-17	3.42	3.43	3.33	3.36	5746120
2011-11-18	3.40	3.40	3.37	3.38	7712300
2011-11-21	3.30	3.30	3.23	3.26	4793785
2011-11-22	3.35	3.38	3.31	3.31	7426235
2011-11-23	3.29	3.29	3.23	3.25	5983680
2011-11-25	3.43	3.46	3.39	3.39	8592515
2011-11-28	3.51	3.54	3.49	3.50	11185880
2011-11-29	3.54	3.56	3.49	3.51	9532180
2011-11-30	3.60	3.64	3.59	3.61	10058440
2011-12-01	3.60	3.62	3.58	3.60	5392030
2011-12-02	3.61	3.61	3.54	3.55	5890390
2011-12-05	3.58	3.61	3.55	3.58	2936145
2011-12-06	3.56	3.56	3.51	3.54	3080190
2011-12-07	3.70	3.72	3.68	3.71	9876590
2011-12-08	3.70	3.71	3.62	3.63	7345685
2011-12-09	3.62	3.66	3.60	3.66	10841070
2011-12-12	3.60	3.60	3.54	3.57	4202125
2011-12-13	3.57	3.59	3.48	3.50	4819435
2011-12-14	3.44	3.47	3.40	3.42	10789730
2011-12-15	3.48	3.49	3.43	3.44	5277650
2011-12-16	3.48	3.50	3.44	3.46	4091070
2011-12-19	3.41	3.41	3.33	3.34	4638970
2011-12-20	3.42	3.47	3.40	3.46	8196415
2011-12-21	3.48	3.49	3.44	3.49	3291320
2011-12-22	3.51	3.56	3.51	3.55	3069915
2011-12-23	3.56	3.60	3.56	3.59	2106310
2011-12-27	3.56	3.58	3.56	3.56	1883595
2011-12-28	3.51	3.51	3.40	3.42	4093575
2011-12-29	3.44	3.54	3.44	3.54	11494945
2011-12-30	3.55	3.63	3.54	3.61	14090305
2012-01-03	3.66	3.70	3.66	3.68	7073740
2012-01-04	3.65	3.65	3.63	3.64	5731835
2012-01-05	3.57	3.57	3.52	3.54	7324215
2012-01-06	3.51	3.51	3.47	3.49	2970285
2012-01-09	3.50	3.50	3.47	3.49	2657975
2012-01-10	3.54	3.55	3.52	3.54	5186660
2012-01-11	3.52	3.54	3.50	3.54	2955660
2012-01-12	3.45	3.46	3.42	3.45	4746670
2012-01-13	3.44	3.44	3.40	3.43	1959745
2012-01-17	3.40	3.40	3.35	3.35	5800020
2012-01-18	3.39	3.43	3.38	3.42	3966785
2012-01-19	3.44	3.47	3.44	3.45	5271155
2012-01-20	3.50	3.58	3.49	3.57	8272930
2012-01-23	3.69	3.72	3.68	3.71	8829115
2012-01-24	3.59	3.60	3.56	3.59	3978030
2012-01-25	3.69	3.75	3.68	3.73	7361800
2012-01-26	3.72	3.74	3.69	3.70	9154540
2012-01-27	3.68	3.71	3.66	3.68	3605420
2012-01-30	3.63	3.64	3.60	3.62	3769260
2012-01-31	3.67	3.68	3.62	3.64	3030545
2012-02-01	3.61	3.69	3.61	3.64	15457345
2012-02-02	3.53	3.54	3.37	3.42	19672890
2012-02-03	3.77	3.86	3.76	3.84	22272145
2012-02-06	3.87	3.89	3.86	3.89	6613480
2012-02-07	3.93	3.94	3.83	3.94	8321855
2012-02-08	3.96	4.00	3.96	3.98	5977505
2012-02-09	3.99	4.00	3.96	3.98	4430205
2012-02-10	3.94	3.94	3.88	3.91	8754600
2012-02-13	3.91	3.92	3.88	3.90	4048390
2012-02-14	3.85	3.85	3.80	3.83	6227660
2012-02-15	3.99	4.03	3.99	4.00	10974695
2012-02-16	4.04	4.10	4.04	4.10	6598155
2012-02-17	4.13	4.14	4.10	4.12	2610150
2012-02-21	4.15	4.16	4.11	4.13	7535255
2012-02-22	4.17	4.19	4.16	4.18	8074205
2012-02-23	4.18	4.24	4.17	4.24	7251555
2012-02-24	4.35	4.37	4.33	4.35	6573605
2012-02-27	4.31	4.36	4.28	4.34	5883095
2012-02-28	4.42	4.47	4.41	4.45	7599090
2012-02-29	4.36	4.37	4.28	4.28	9997195
2012-03-01	4.30	4.34	4.28	4.31	6188405
2012-03-02	4.29	4.29	4.25	4.27	4744165
2012-03-05	4.14	4.16	4.13	4.15	6517300
2012-03-06	4.07	4.08	4.04	4.07	6449280
2012-03-07	4.08	4.09	4.05	4.08	3179050
2012-03-08	4.09	4.09	4.06	4.08	19134215
2012-03-09	4.21	4.29	4.19	4.25	14034530
2012-03-12	4.19	4.20	4.16	4.17	3179810
2012-03-13	4.17	4.23	4.17	4.23	10442130
2012-03-14	4.32	4.35	4.29	4.32	6671770
2012-03-15	4.34	4.37	4.32	4.35	5563505
2012-03-16	4.40	4.41	4.35	4.36	9629380
2012-03-19	4.32	4.34	4.30	4.33	6152570
2012-03-20	4.28	4.29	4.24	4.28	4827115
2012-03-21	4.14	4.16	4.11	4.14	7707570
2012-03-22	4.13	4.13	4.10	4.11	4635290
2012-03-23	4.03	4.07	4.00	4.06	5174885
2012-03-26	4.10	4.12	4.09	4.12	3773655
2012-03-27	4.15	4.22	4.14	4.15	3506720
2012-03-28	4.26	4.27	4.20	4.23	5955710
2012-03-29	4.19	4.21	4.16	4.19	9282520
2012-03-30	4.18	4.18	4.13	4.15	3405100
2012-04-02	4.11	4.17	4.11	4.16	3298655
2012-04-03	4.15	4.15	4.08	4.10	4594180
2012-04-04	3.98	3.98	3.92	3.94	5864515
2012-04-05	3.99	4.04	3.99	4.00	2986330
2012-04-09	4.00	4.03	3.99	4.02	5578070
2012-04-10	3.70	3.75	3.61	3.65	24458325
2012-04-11	3.74	3.75	3.71	3.75	9504050
2012-04-12	3.74	3.77	3.73	3.75	13372600
2012-04-13	3.60	3.61	3.46	3.47	18034220
2012-04-16	3.56	3.58	3.48	3.50	15552600
2012-04-17	3.50	3.52	3.49	3.50	12527730
2012-04-18	3.40	3.41	3.32	3.38	25208980
2012-04-19	3.37	3.39	3.33	3.34	11511395
2012-04-20	3.35	3.37	3.32	3.37	8283390
2012-04-23	3.29	3.31	3.26	3.30	7473945
2012-04-24	3.29	3.33	3.29	3.32	11864390
2012-04-25	3.28	3.29	3.25	3.28	8240375
2012-04-26	3.27	3.32	3.26	3.30	5061040
2012-04-27	3.27	3.28	3.23	3.26	3925235
2012-04-30	3.26	3.26	3.22	3.24	5891560
2012-05-01	3.17	3.21	3.16	3.20	16129355
2012-05-02	3.16	3.16	3.12	3.15	8305105
2012-05-03	3.15	3.15	3.09	3.10	8599635
2012-05-04	3.08	3.09	3.03	3.06	11457895
2012-05-07	3.06	3.08	3.03	3.06	8858595
2012-05-08	3.03	3.03	2.97	3.00	9709085
2012-05-09	3.05	3.07	3.01	3.05	19388510
2012-05-10	3.11	3.15	3.06	3.08	14408005
2012-05-11	2.83	2.85	2.79	2.84	19371440
2012-05-14	2.86	2.87	2.84	2.84	7167855
2012-05-15	2.81	2.83	2.77	2.78	6198765
2012-05-16	2.78	2.80	2.75	2.75	9915205
2012-05-17	2.85	2.87	2.83	2.85	16772720
2012-05-18	2.80	2.81	2.74	2.75	7106960
2012-05-21	2.79	2.83	2.77	2.83	6097600
2012-05-22	2.80	2.83	2.79	2.80	5065165
2012-05-23	2.76	2.77	2.71	2.77	6596965
2012-05-24	2.78	2.78	2.73	2.75	13667080
2012-05-25	2.66	2.68	2.65	2.66	8923165
2012-05-29	2.69	2.71	2.68	2.71	4970085
2012-05-30	2.64	2.64	2.59	2.61	8124405
2012-05-31	2.64	2.66	2.61	2.65	6098700
2012-06-01	2.55	2.55	2.53	2.53	9579040
2012-06-04	2.57	2.57	2.53	2.56	5734605
2012-06-05	2.61	2.67	2.59	2.64	9319840
2012-06-06	2.67	2.73	2.66	2.72	10435080
2012-06-07	2.73	2.74	2.66	2.66	11098225
2012-06-08	2.56	2.58	2.55	2.57	8171295
2012-06-11	2.61	2.62	2.55	2.55	7591480
2012-06-12	2.57	2.62	2.55	2.61	9607830
2012-06-13	2.58	2.59	2.54	2.55	6450210
2012-06-14	2.60	2.60	2.58	2.60	13368650
2012-06-15	2.62	2.64	2.61	2.64	3609925
2012-06-18	2.67	2.70	2.66	2.69	5749705
2012-06-19	2.71	2.74	2.71	2.71	7754675
2012-06-20	2.78	2.82	2.77	2.79	9153710
2012-06-21	2.78	2.79	2.70	2.71	6269440
2012-06-22	2.89	2.89	2.85	2.86	12099525
2012-06-25	2.82	2.83	2.77	2.79	7098755
2012-06-26	2.78	2.78	2.75	2.77	5597370
2012-06-27	2.75	2.78	2.74	2.76	7196300
2012-06-28	2.74	2.75	2.72	2.74	7424510
2012-06-29	2.83	2.85	2.83	2.85	9527055
2012-07-02	2.84	2.84	2.80	2.84	4068585
2012-07-03	2.84	2.86	2.82	2.85	3235055
2012-07-05	2.76	2.77	2.72	2.76	6800815
2012-07-06	2.73	2.74	2.71	2.73	5051410
2012-07-09	2.71	2.72	2.67	2.69	3919840
2012-07-10	2.63	2.65	2.60	2.62	8296335
2012-07-11	2.59	2.60	2.55	2.57	6005465
2012-07-12	2.52	2.52	2.48	2.50	13685465
2012-07-13	2.51	2.54	2.51	2.53	3839425
2012-07-16	2.52	2.55	2.50	2.52	5471770
2012-07-17	2.45	2.47	2.41	2.46	12592955
2012-07-18	2.45	2.48	2.44	2.47	3967615
2012-07-19	2.49	2.51	2.49	2.51	3875145
2012-07-20	2.43	2.44	2.41	2.42	5840255
2012-07-23	2.35	2.35	2.32	2.34	9365495
2012-07-24	2.34	2.35	2.31	2.33	8201675
2012-07-25	2.25	2.27	2.24	2.25	9047770
2012-07-26	2.34	2.39	2.34	2.38	10039610
2012-07-27	2.42	2.49	2.42	2.47	9504020
2012-07-30	2.40	2.42	2.39	2.40	6134845
2012-07-31	2.45	2.46	2.43	2.43	7256370
2012-08-01	2.42	2.47	2.41	2.43	16094625
2012-08-02	2.38	2.39	2.18	2.25	26042895
2012-08-03	2.32	2.35	2.31	2.33	7885755
2012-08-06	2.29	2.33	2.29	2.30	8888140
2012-08-07	2.33	2.35	2.32	2.33	6833645
2012-08-08	2.32	2.35	2.32	2.34	8530545
2012-08-09	2.35	2.40	2.34	2.40	10376700
2012-08-10	2.40	2.48	2.40	2.47	9946525
2012-08-13	2.42	2.46	2.42	2.44	5432090
2012-08-14	2.36	2.36	2.33	2.34	11125565
2012-08-15	2.26	2.28	2.25	2.28	9236140
2012-08-16	2.33	2.37	2.33	2.37	11313390
2012-08-17	2.39	2.40	2.38	2.39	7104150
2012-08-20	2.39	2.41	2.38	2.40	7762490
2012-08-21	2.40	2.42	2.38	2.39	7104255
2012-08-22	2.35	2.37	2.34	2.36	6735790
2012-08-23	2.36	2.36	2.32	2.32	5974280
2012-08-24	2.31	2.36	2.31	2.34	8089435
2012-08-27	2.34	2.35	2.33	2.33	5059165
2012-08-28	2.30	2.31	2.30	2.30	4678775
2012-08-29	2.35	2.36	2.34	2.35	6511980
2012-08-30	2.31	2.31	2.28	2.29	3358125
2012-08-31	2.27	2.28	2.25	2.26	7836205
2012-09-04	2.27	2.27	2.24	2.26	5016665
2012-09-05	2.22	2.22	2.20	2.21	5694420
2012-09-06	2.21	2.26	2.21	2.24	8039485
2012-09-07	2.29	2.34	2.29	2.33	8654440
2012-09-10	2.36	2.37	2.35	2.35	10992750
2012-09-11	2.35	2.39	2.35	2.39	9104565
2012-09-12	2.40	2.42	2.39	2.41	12461040
2012-09-13	2.44	2.50	2.43	2.50	16466005
2012-09-14	2.55	2.72	2.53	2.61	27359915
2012-09-17	2.63	2.71	2.58	2.62	32100945
2012-09-18	2.63	2.67	2.61	2.64	15194220
2012-09-19	2.66	2.67	2.65	2.66	12015040
2012-09-20	2.59	2.60	2.56	2.57	8212175
2012-09-21	2.57	2.57	2.54	2.54	7618710
2012-09-24	2.48	2.48	2.47	2.47	7792505
2012-09-25	2.46	2.48	2.41	2.41	8857000
2012-09-26	2.39	2.39	2.34	2.37	10353110
2012-09-27	2.39	2.44	2.37	2.42	12744880
2012-09-28	2.37	2.37	2.33	2.34	11315050
2012-10-01	2.37	2.39	2.36	2.37	10870690
2012-10-02	2.38	2.39	2.36	2.37	5536245
2012-10-03	2.38	2.38	2.36	2.38	8437180
2012-10-04	2.36	2.36	2.34	2.35	5920650
2012-10-05	2.42	2.44	2.40	2.40	8960125
2012-10-08	2.39	2.40	2.38	2.38	3118615
2012-10-09	2.32	2.33	2.30	2.30	6713440
2012-10-10	2.29	2.30	2.26	2.27	6989445
2012-10-11	2.30	2.31	2.29	2.29	5204895
2012-10-12	2.30	2.32	2.26	2.27	5398805
2012-10-15	2.33	2.34	2.32	2.34	7069565
2012-10-16	2.38	2.41	2.38	2.40	8273530
2012-10-17	2.43	2.45	2.43	2.45	5581695
2012-10-18	2.47	2.48	2.46	2.47	4001600
2012-10-19	2.46	2.47	2.41	2.43	6891215
2012-10-22	2.46	2.47	2.44	2.47	6592960
2012-10-23	2.42	2.42	2.38	2.42	12137260
2012-10-24	2.44	2.44	2.40	2.40	8190885
2012-10-25	2.40	2.41	2.36	2.38	8729745
2012-10-26	2.35	2.38	2.35	2.37	5752055
2012-10-31	2.39	2.39	2.34	2.35	11737305
2012-11-01	2.34	2.39	2.33	2.36	12080680
2012-11-02	2.34	2.34	2.26	2.27	13668825
2012-11-05	2.27	2.27	2.22	2.25	15786300
2012-11-06	2.24	2.25	2.22	2.24	15436605
2012-11-07	2.26	2.26	2.21	2.24	7102825
2012-11-08	2.21	2.22	2.17	2.18	20627790
2012-11-09	2.19	2.20	2.17	2.17	13800815
2012-11-12	2.15	2.16	2.12	2.13	9944360
2012-11-13	2.15	2.17	2.14	2.15	11486270
2012-11-14	2.01	2.02	1.95	1.96	63433135
2012-11-15	1.96	1.98	1.95	1.96	18295725
2012-11-16	2.01	2.03	1.99	2.02	23236355
2012-11-19	2.03	2.04	2.02	2.04	12731515
2012-11-20	2.02	2.02	1.98	2.00	9216025
2012-11-21	2.00	2.02	2.00	2.02	4976100
2012-11-23	1.97	2.02	1.97	2.00	7782805
2012-11-26	1.99	1.99	1.96	1.98	5633485
2012-11-27	1.97	1.98	1.94	1.95	15503355
2012-11-28	1.93	1.96	1.92	1.96	7622505
2012-11-29	1.96	1.98	1.95	1.98	5409315
2012-11-30	1.95	1.95	1.94	1.95	4210390
2012-12-03	1.94	1.95	1.93	1.94	5197745
2012-12-04	1.93	1.94	1.92	1.93	6214515
2012-12-05	1.92	1.95	1.91	1.94	12994605
2012-12-06	1.98	2.01	1.97	2.00	15827940
2012-12-07	2.01	2.03	2.01	2.02	9492575
2012-12-10	1.99	2.00	1.97	2.00	8522315
2012-12-11	1.97	1.99	1.97	1.98	5805850
2012-12-12	2.02	2.06	2.01	2.05	14472920
2012-12-13	2.11	2.16	2.10	2.15	21529235
2012-12-14	2.16	2.20	2.16	2.19	21206625
2012-12-17	2.19	2.20	2.18	2.20	7956515
2012-12-18	2.20	2.23	2.20	2.22	15098010
2012-12-19	2.23	2.26	2.19	2.19	17034430
2012-12-20	2.19	2.23	2.18	2.23	13688295
2012-12-21	2.18	2.20	2.17	2.19	9567885
2012-12-24	2.19	2.20	2.18	2.18	2751170
2012-12-26	2.22	2.24	2.20	2.22	10363440
2012-12-27	2.21	2.22	2.19	2.21	10503715
2012-12-28	2.20	2.22	2.19	2.20	5681945
2012-12-31	2.20	2.24	2.20	2.24	6941170
2013-01-02	2.29	2.31	2.28	2.30	11421260
2013-01-03	2.29	2.31	2.28	2.30	11946305
2013-01-04	2.22	2.25	2.22	2.23	24922340
2013-01-07	2.19	2.21	2.17	2.19	15517375
2013-01-08	2.16	2.17	2.12	2.14	16344460
2013-01-09	2.15	2.17	2.14	2.15	10315845
2013-01-10	2.20	2.22	2.20	2.21	25878400
2013-01-11	2.23	2.23	2.21	2.22	24011060
2013-01-14	2.24	2.27	2.24	2.26	26068760
2013-01-15	2.24	2.25	2.23	2.25	36013200
2013-01-16	2.24	2.29	2.23	2.24	31737480
2013-01-17	2.31	2.40	2.30	2.38	53491390
2013-01-18	2.53	2.55	2.50	2.54	46428575
2013-01-22	2.64	2.68	2.62	2.67	40636090
2013-01-23	2.63	2.66	2.62	2.65	16165445
2013-01-24	2.68	2.71	2.67	2.70	23386795
2013-01-25	2.86	2.89	2.85	2.88	32992345
2013-01-28	3.10	3.10	2.97	3.02	41254930
2013-01-29	3.02	3.05	3.00	3.03	28338425
2013-01-30	3.02	3.03	2.99	3.00	16004980
2013-01-31	2.98	3.00	2.93	2.99	12987545
2013-02-01	2.94	3.03	2.93	3.03	25092445
2013-02-04	3.15	3.16	3.09	3.10	32021680
2013-02-05	3.15	3.19	3.13	3.17	20868385
2013-02-06	3.13	3.17	3.10	3.16	18191010
2013-02-07	3.05	3.09	2.91	3.03	38909690
2013-02-08	2.94	3.00	2.93	2.98	23609625
2013-02-11	3.00	3.01	2.98	3.00	10149555
2013-02-12	2.95	2.96	2.92	2.94	13629985
2013-02-13	2.83	2.86	2.83	2.84	29711900
2013-02-14	2.85	2.89	2.83	2.85	16320480
2013-02-15	2.86	2.88	2.85	2.87	13206680
2013-02-19	2.91	2.94	2.91	2.93	12479840
2013-02-20	2.95	2.96	2.89	2.89	15570310
2013-02-21	2.86	2.86	2.79	2.82	18578555
2013-02-22	2.80	2.83	2.78	2.81	10178845
2013-02-25	2.84	2.86	2.75	2.76	14259675
2013-02-26	2.79	2.81	2.78	2.81	15351315
2013-02-27	2.81	2.87	2.81	2.87	9610625
2013-02-28	2.88	2.93	2.87	2.92	15276400
2013-03-01	3.00	3.06	2.97	3.05	24473855
2013-03-04	3.10	3.12	3.05	3.11	24108495
2013-03-05	3.09	3.12	3.08	3.10	12381560
2013-03-06	3.15	3.19	3.15	3.17	13582705
2013-03-07	3.11	3.14	3.04	3.11	11005535
2013-03-08	3.11	3.13	3.09	3.12	24175820
2013-03-11	3.13	3.20	3.13	3.19	20245275
2013-03-12	3.09	3.14	3.05	3.11	44004045
2013-03-13	3.14	3.15	3.12	3.15	12402885
2013-03-14	3.17	3.21	3.17	3.21	24572760
2013-03-15	3.45	3.48	3.44	3.45	26933535
2013-03-18	3.31	3.39	3.28	3.36	24636765
2013-03-19	3.47	3.49	3.41	3.43	20511190
2013-03-20	3.47	3.55	3.46	3.54	18114405
2013-03-21	3.53	3.53	3.44	3.46	20044160
2013-03-22	3.52	3.55	3.51	3.54	14660325
2013-03-25	3.60	3.61	3.51	3.55	19718350
2013-03-26	3.51	3.52	3.47	3.50	13026560
2013-03-27	3.47	3.53	3.47	3.53	12034655
2013-03-28	3.46	3.49	3.46	3.48	8429475
2013-04-01	3.37	3.38	3.31	3.32	15268900
2013-04-02	3.37	3.44	3.35	3.40	16077210
2013-04-03	3.37	3.38	3.24	3.29	23873105
2013-04-04	3.37	3.42	3.37	3.40	26121175
2013-04-05	3.28	3.34	3.25	3.34	16498210
2013-04-08	3.38	3.41	3.37	3.40	12170650
2013-04-09	3.33	3.37	3.32	3.36	8883455
2013-04-10	3.36	3.40	3.36	3.39	6142730
2013-04-11	3.38	3.39	3.35	3.38	12275455
2013-04-12	3.33	3.35	3.29	3.33	15614105
2013-04-15	3.36	3.37	3.28	3.30	14676915
2013-04-16	3.29	3.32	3.27	3.31	9194150
2013-04-17	3.30	3.31	3.24	3.28	10032690
2013-04-18	3.27	3.27	3.22	3.24	8747060
2013-04-19	3.31	3.34	3.29	3.33	9508585
2013-04-22	3.29	3.30	3.26	3.30	7873490
2013-04-23	3.30	3.37	3.30	3.33	7293915
2013-04-24	3.29	3.32	3.28	3.30	8378360
2013-04-25	3.42	3.50	3.38	3.44	33152420
2013-04-26	3.33	3.37	3.26	3.30	24197535
2013-04-29	3.29	3.32	3.29	3.31	5783495
2013-04-30	3.30	3.31	3.27	3.29	9192500
2013-05-01	3.25	3.26	3.24	3.25	6916395
2013-05-02	3.35	3.37	3.32	3.36	11553155
2013-05-03	3.38	3.44	3.36	3.43	13318535
2013-05-06	3.41	3.44	3.41	3.43	11020315
2013-05-07	3.51	3.55	3.49	3.54	19603405
2013-05-08	3.56	3.62	3.55	3.59	17035845
2013-05-09	3.57	3.65	3.51	3.62	17883890
2013-05-10	3.56	3.62	3.55	3.58	15201225
2013-05-13	3.66	3.84	3.65	3.78	30668210
2013-05-14	4.30	4.45	4.07	4.15	176665440
2013-05-15	4.10	4.12	4.06	4.09	41008015
2013-05-16	4.04	4.11	4.02	4.02	23612075
2013-05-17	4.02	4.08	4.02	4.07	23619010
2013-05-20	4.22	4.24	4.16	4.19	17934135
2013-05-21	4.23	4.62	4.18	4.58	112094950
2013-05-22	4.60	4.68	4.42	4.43	75376065
2013-05-23	4.15	4.34	4.12	4.33	50061670
2013-05-24	4.18	4.23	4.16	4.19	22068790
2013-05-28	4.13	4.20	4.12	4.13	21879415
2013-05-29	4.00	4.05	3.98	4.02	34033960
2013-05-30	4.02	4.30	4.02	4.17	73150540
2013-05-31	4.04	4.09	4.03	4.03	20872200
2013-06-03	3.88	3.91	3.78	3.91	36364610
2013-06-04	4.02	4.04	3.91	3.96	20362190
2013-06-05	3.87	3.90	3.79	3.80	26036530
2013-06-06	3.77	3.81	3.72	3.79	22937980
2013-06-07	3.87	3.93	3.82	3.91	19301600
2013-06-10	4.06	4.07	4.01	4.02	15482155
2013-06-11	4.12	4.12	4.03	4.06	24161670
2013-06-12	4.13	4.13	4.04	4.06	17009945
2013-06-13	4.15	4.21	4.05	4.21	52732375
2013-06-14	4.06	4.08	3.94	3.98	30009240
2013-06-17	4.11	4.21	4.10	4.14	40373410
2013-06-18	4.31	4.32	4.26	4.28	22994690
2013-06-19	4.23	4.23	4.10	4.10	25070735
2013-06-20	4.12	4.12	3.99	4.01	27311785
2013-06-21	4.10	4.10	3.99	4.08	18526135
2013-06-24	3.98	4.02	3.93	3.99	13723050
2013-06-25	4.07	4.09	4.03	4.08	9373215
2013-06-26	4.14	4.18	4.14	4.17	12206070
2013-06-27	4.19	4.25	4.18	4.24	13732035
2013-06-28	4.22	4.28	4.21	4.24	15180475
2013-07-01	4.30	4.34	4.26	4.29	10793655
2013-07-02	4.37	4.42	4.34	4.36	12818700
2013-07-03	4.28	4.33	4.28	4.33	5455280
2013-07-05	4.38	4.39	4.30	4.35	7543495
2013-07-08	4.31	4.34	4.31	4.32	7510265
2013-07-09	4.36	4.38	4.33	4.36	6166310
2013-07-10	4.34	4.39	4.33	4.35	5158560
2013-07-11	4.42	4.45	4.41	4.44	8026770
2013-07-12	4.40	4.44	4.39	4.44	5328580
2013-07-15	4.45	4.46	4.43	4.45	6420090
2013-07-16	4.43	4.44	4.39	4.39	8041920
2013-07-17	4.43	4.44	4.41	4.42	10415400
2013-07-18	4.42	4.44	4.40	4.43	7011805
2013-07-19	4.41	4.43	4.38	4.42	8236580
2013-07-22	4.46	4.54	4.46	4.52	19022040
2013-07-23	4.60	4.62	4.58	4.60	12431200
2013-07-24	4.61	4.61	4.54	4.56	6635760
2013-07-25	4.40	4.43	4.35	4.42	10733775
2013-07-26	4.32	4.33	4.29	4.32	8713800
2013-07-29	4.21	4.28	4.20	4.25	13910155
2013-07-30	4.30	4.36	4.30	4.33	13317890
2013-07-31	4.24	4.30	4.14	4.21	36255635
2013-08-01	4.39	4.45	4.32	4.39	14874945
2013-08-02	4.26	4.34	4.26	4.32	18038750
2013-08-05	4.33	4.36	4.32	4.35	7126300
2013-08-06	4.18	4.18	4.08	4.14	26880000
2013-08-07	4.06	4.09	4.02	4.03	15742045
2013-08-08	4.03	4.07	3.99	4.04	19353485
2013-08-09	4.07	4.07	4.02	4.03	7965170
2013-08-12	4.01	4.03	3.98	4.00	12523500
2013-08-13	4.04	4.04	4.00	4.03	11161495
2013-08-14	4.05	4.06	4.01	4.02	8810195
2013-08-15	4.00	4.01	3.97	3.97	8956410
2013-08-16	4.02	4.04	3.99	4.00	7033245
2013-08-19	4.01	4.04	3.98	3.98	9212565
2013-08-20	3.96	3.99	3.93	3.99	10449205
2013-08-21	3.97	3.98	3.91	3.93	6214540
2013-08-22	3.93	3.95	3.92	3.94	4499955
2013-08-23	4.01	4.05	3.99	4.04	11094685
2013-08-26	4.03	4.04	4.01	4.02	9835705
2013-08-27	4.11	4.13	4.06	4.08	16917850
2013-08-28	4.03	4.05	4.01	4.03	10172790
2013-08-29	4.03	4.06	4.03	4.04	5074760
2013-08-30	4.02	4.03	3.98	3.99	5414640
2013-09-03	4.08	4.14	4.07	4.08	9704315
2013-09-04	4.10	4.17	4.09	4.16	6585615
2013-09-05	4.15	4.23	4.15	4.22	14575285
2013-09-06	4.22	4.24	4.18	4.20	5020140
2013-09-09	4.23	4.33	4.21	4.32	16856175
2013-09-10	4.33	4.35	4.32	4.34	13431135
2013-09-11	4.26	4.28	4.24	4.28	15646380
2013-09-12	4.26	4.26	4.21	4.23	19833880
2013-09-13	4.24	4.24	4.18	4.24	10199510
2013-09-16	4.28	4.30	4.26	4.29	14430955
2013-09-17	4.30	4.36	4.30	4.33	14664415
2013-09-18	4.34	4.39	4.27	4.38	19849275
2013-09-19	4.35	4.39	4.32	4.33	16499580
2013-09-20	4.33	4.33	4.25	4.27	9880600
2013-09-23	4.28	4.28	4.21	4.26	7308475
2013-09-24	4.28	4.30	4.24	4.27	5182780
2013-09-25	4.26	4.26	4.21	4.22	5394160
2013-09-26	4.26	4.29	4.24	4.26	3787075
2013-09-27	4.26	4.27	4.23	4.26	4629000
2013-09-30	4.26	4.32	4.25	4.30	6299455
2013-10-01	4.28	4.30	4.26	4.28	4484940
2013-10-02	4.22	4.24	4.18	4.24	7036140
2013-10-03	4.23	4.23	4.16	4.18	10968365
2013-10-04	4.15	4.19	4.14	4.17	3804340
2013-10-07	4.09	4.11	4.05	4.05	13000810
2013-10-08	3.99	3.99	3.88	3.92	14345650
2013-10-09	3.97	3.97	3.90	3.95	10858085
2013-10-10	3.92	3.92	3.85	3.91	23055790
2013-10-11	3.92	4.00	3.92	3.99	14646470
2013-10-14	3.96	4.01	3.93	3.99	7977430
2013-10-15	3.97	3.98	3.92	3.94	10349440
2013-10-16	3.93	3.96	3.92	3.95	14427665
2013-10-17	3.95	4.01	3.94	4.01	9413550
2013-10-18	3.97	3.98	3.90	3.92	17159805
2013-10-21	3.93	3.94	3.91	3.94	11455705
2013-10-22	3.95	3.97	3.93	3.96	8979560
2013-10-23	3.93	3.93	3.87	3.90	15898640
2013-10-24	3.84	3.86	3.81	3.83	18568030
2013-10-25	3.85	3.88	3.84	3.85	7790960
2013-10-28	3.90	3.91	3.87	3.90	7317315
2013-10-29	3.90	3.92	3.88	3.90	8188455
2013-10-30	3.90	3.92	3.87	3.88	8997065
2013-10-31	3.60	3.60	3.33	3.45	56389070
2013-11-01	3.40	3.40	3.34	3.35	25150040
2013-11-04	3.37	3.44	3.32	3.42	18558090
2013-11-05	3.41	3.41	3.36	3.37	20808895
2013-11-06	3.40	3.42	3.40	3.41	10900065
2013-11-07	3.43	3.46	3.36	3.37	17090665
2013-11-08	3.38	3.38	3.33	3.35	16564560
2013-11-11	3.34	3.35	3.30	3.32	16524100
2013-11-12	3.41	3.46	3.40	3.45	20978670
2013-11-13	3.51	3.60	3.49	3.59	26763450
2013-11-14	3.69	3.75	3.64	3.73	41074805
2013-11-15	3.72	3.73	3.68	3.70	20192530
2013-11-18	3.81	3.83	3.73	3.74	27129565
2013-11-19	3.75	3.77	3.73	3.74	14864335
2013-11-20	3.74	3.75	3.69	3.71	12506915
2013-11-21	3.75	3.76	3.72	3.73	18164850
2013-11-22	3.72	3.73	3.65	3.66	16132565
2013-11-25	3.68	3.69	3.63	3.63	19538405
2013-11-26	3.64	3.65	3.61	3.63	16310290
2013-11-27	3.67	3.72	3.67	3.71	8863990
2013-11-29	3.68	3.70	3.65	3.66	7806685
2013-12-02	3.70	3.75	3.69	3.72	11209005
2013-12-03	3.69	3.69	3.66	3.68	8639995
2013-12-04	3.61	3.61	3.55	3.58	14727620
2013-12-05	3.57	3.58	3.55	3.56	7273440
2013-12-06	3.61	3.63	3.60	3.62	5636545
2013-12-09	3.63	3.63	3.58	3.59	7198150
2013-12-10	3.53	3.54	3.50	3.52	9865885
2013-12-11	3.55	3.55	3.48	3.49	12299040
2013-12-12	3.53	3.54	3.50	3.53	12918210
2013-12-13	3.51	3.53	3.50	3.50	11070595
2013-12-16	3.52	3.52	3.49	3.50	8585865
2013-12-17	3.46	3.47	3.45	3.45	7557105
2013-12-18	3.46	3.52	3.45	3.51	11167510
2013-12-19	3.50	3.51	3.48	3.50	5036555
2013-12-20	3.51	3.53	3.50	3.51	10777065
2013-12-23	3.53	3.57	3.52	3.55	5343150
2013-12-24	3.48	3.50	3.48	3.49	4617510
2013-12-26	3.48	3.50	3.46	3.46	10245740
2013-12-27	3.41	3.45	3.41	3.42	14463140
2013-12-30	3.47	3.49	3.44	3.49	10136090
2013-12-31	3.50	3.51	3.45	3.46	7854445
2014-01-02	3.47	3.48	3.42	3.43	13127080
2014-01-03	3.44	3.45	3.42	3.44	4642795
2014-01-06	3.46	3.50	3.45	3.46	11781330
2014-01-07	3.47	3.48	3.44	3.46	17199115
2014-01-08	3.48	3.66	3.45	3.65	43019665
2014-01-09	3.63	3.64	3.60	3.62	13024000
2014-01-10	3.55	3.57	3.49	3.56	17033470
2014-01-13	3.54	3.55	3.50	3.51	24459270
2014-01-14	3.49	3.52	3.47	3.51	14308205
2014-01-15	3.48	3.50	3.47	3.48	13629810
2014-01-16	3.46	3.46	3.43	3.44	11714070
2014-01-17	3.43	3.45	3.41	3.41	9681035
2014-01-21	3.41	3.41	3.36	3.37	14347195
2014-01-22	3.37	3.43	3.37	3.42	19629610
2014-01-23	3.39	3.40	3.33	3.36	11478920
2014-01-24	3.37	3.38	3.33	3.34	15652610
2014-01-27	3.29	3.31	3.15	3.25	34122340
2014-01-28	3.21	3.29	3.21	3.28	10704630
2014-01-29	3.24	3.25	3.21	3.21	11510810
2014-01-30	3.24	3.30	3.21	3.23	12200695
2014-01-31	3.15	3.16	3.11	3.15	24133245
2014-02-03	3.12	3.13	3.05	3.05	14409095
2014-02-04	3.06	3.27	3.06	3.22	39734005
2014-02-05	3.17	3.19	3.13	3.18	14068540
2014-02-06	3.09	3.35	3.09	3.30	31833640
2014-02-07	3.35	3.37	3.30	3.36	18127965
2014-02-10	3.34	3.36	3.30	3.34	11094160
2014-02-11	3.36	3.44	3.35	3.42	24315510
2014-02-12	3.42	3.47	3.42	3.46	14040960
2014-02-13	3.37	3.46	3.35	3.44	21296695
2014-02-14	3.36	3.43	3.36	3.41	23460850
2014-02-18	3.46	3.48	3.44	3.47	9167860
2014-02-19	3.42	3.45	3.40	3.41	13277175
2014-02-20	3.42	3.44	3.40	3.43	8961765
2014-02-21	3.45	3.47	3.42	3.42	7017275
2014-02-24	3.48	3.50	3.46	3.48	9827100
2014-02-25	3.45	3.47	3.43	3.46	9760045
2014-02-26	3.47	3.51	3.43	3.48	8785030
2014-02-27	3.48	3.53	3.45	3.50	15480495
2014-02-28	3.51	3.53	3.49	3.51	11011815
2014-03-03	3.44	3.46	3.41	3.44	9113760
2014-03-04	3.49	3.50	3.46	3.47	7287655
2014-03-05	3.49	3.52	3.49	3.50	5039380
2014-03-06	3.58	3.58	3.56	3.57	8169960
2014-03-07	3.59	3.60	3.54	3.59	7617055
2014-03-10	3.63	3.63	3.57	3.61	8033975
2014-03-11	3.61	3.61	3.55	3.57	8406165
2014-03-12	3.55	3.57	3.54	3.57	7572680
2014-03-13	3.58	3.58	3.50	3.53	12166160
2014-03-14	3.45	3.47	3.42	3.43	15427320
2014-03-17	3.43	3.47	3.43	3.44	6014290
2014-03-18	3.40	3.44	3.38	3.43	9717960
2014-03-19	3.43	3.47	3.41	3.43	17637140
2014-03-20	3.46	3.52	3.46	3.52	15959910
2014-03-21	3.52	3.57	3.52	3.55	20126060
2014-03-24	3.55	3.56	3.51	3.53	14251780
2014-03-25	3.59	3.65	3.58	3.65	16915275
2014-03-26	3.66	3.68	3.61	3.61	11586475
2014-03-27	3.66	3.68	3.64	3.65	14367815
2014-03-28	3.72	3.76	3.72	3.73	14830560
2014-03-31	3.82	3.85	3.82	3.82	14943290
2014-04-01	3.88	3.89	3.86	3.89	11160225
2014-04-02	3.84	3.87	3.82	3.86	7212315
2014-04-03	3.85	3.86	3.79	3.82	9284160
2014-04-04	3.85	3.87	3.79	3.81	6893225
2014-04-07	3.84	3.85	3.78	3.81	9114935
2014-04-08	3.78	3.80	3.77	3.78	8981340
2014-04-09	3.74	3.77	3.71	3.76	5718560
2014-04-10	3.68	3.71	3.63	3.63	12859240
2014-04-11	3.67	3.68	3.65	3.68	6329675
2014-04-14	3.72	3.74	3.70	3.72	5384970
2014-04-15	3.72	3.73	3.67	3.71	6566985
2014-04-16	3.75	3.76	3.73	3.76	5135605
2014-04-17	3.76	3.77	3.74	3.74	4809105
2014-04-21	3.76	3.81	3.76	3.80	6474170
2014-04-22	3.73	3.75	3.71	3.74	7374205
2014-04-23	3.75	3.75	3.72	3.73	3621875
2014-04-24	3.63	3.64	3.57	3.63	13162710
2014-04-25	3.59	3.60	3.55	3.57	5893890
2014-04-28	3.57	3.60	3.54	3.59	7189410
2014-04-29	3.60	3.61	3.58	3.59	4968430
2014-04-30	3.52	3.53	3.49	3.53	7395255
2014-05-01	3.37	3.50	3.35	3.43	19211250
2014-05-02	3.52	3.55	3.50	3.53	6882755
2014-05-05	3.51	3.54	3.50	3.53	3759420
2014-05-06	3.52	3.52	3.49	3.50	6018630
2014-05-07	3.49	3.52	3.46	3.51	6816415
2014-05-08	3.47	3.52	3.47	3.50	14654550
2014-05-09	3.48	3.49	3.47	3.48	7381290
2014-05-12	3.45	3.50	3.45	3.49	5840700
2014-05-13	3.52	3.54	3.51	3.53	10365055
2014-05-14	3.35	3.44	3.26	3.30	35936195
2014-05-15	3.30	3.31	3.26	3.28	19089920
2014-05-16	3.25	3.28	3.23	3.28	8677170
2014-05-19	3.20	3.27	3.20	3.26	18729130
2014-05-20	3.22	3.22	3.19	3.20	15940165
2014-05-21	3.22	3.23	3.20	3.21	7113240
2014-05-22	3.27	3.27	3.23	3.24	11379945
2014-05-23	3.21	3.25	3.21	3.22	12719055
2014-05-27	3.30	3.34	3.30	3.33	12347505
2014-05-28	3.26	3.28	3.24	3.27	18044785
2014-05-29	3.24	3.25	3.23	3.24	14254030
2014-05-30	3.23	3.25	3.22	3.24	11940865
2014-06-02	3.26	3.27	3.24	3.26	6248600
2014-06-03	3.21	3.22	3.20	3.22	10072890
2014-06-04	3.24	3.25	3.23	3.25	7674650
2014-06-05	3.25	3.26	3.23	3.25	3130265
2014-06-06	3.22	3.24	3.21	3.22	8500700
2014-06-09	3.24	3.27	3.23	3.26	8781435
2014-06-10	3.23	3.24	3.21	3.24	13593470
2014-06-11	3.20	3.21	3.19	3.20	16267850
2014-06-12	3.23	3.24	3.21	3.22	16636215
2014-06-13	3.23	3.25	3.22	3.24	12545215
2014-06-16	3.26	3.26	3.23	3.25	13155860
2014-06-17	3.23	3.25	3.21	3.22	15447140
2014-06-18	3.24	3.27	3.23	3.26	11813145
2014-06-19	3.34	3.37	3.34	3.37	15951025
2014-06-20	3.36	3.40	3.36	3.39	20632810
2014-06-23	3.37	3.38	3.34	3.36	14946870
2014-06-24	3.36	3.39	3.32	3.33	19389750
2014-06-25	3.34	3.39	3.34	3.38	8684485
2014-06-26	3.36	3.37	3.33	3.36	7110785
2014-06-27	3.34	3.35	3.33	3.35	11883980
2014-06-30	3.34	3.36	3.33	3.35	12130820
2014-07-01	3.37	3.43	3.37	3.43	25507550
2014-07-02	3.40	3.41	3.38	3.38	15491640
2014-07-03	3.35	3.37	3.35	3.37	6472825
2014-07-07	3.38	3.40	3.38	3.39	6392560
2014-07-08	3.39	3.39	3.35	3.35	7471155
2014-07-09	3.35	3.37	3.35	3.36	4356790
2014-07-10	3.31	3.34	3.29	3.33	7960870
2014-07-11	3.32	3.34	3.31	3.33	5362715
2014-07-14	3.34	3.35	3.33	3.33	5437035
2014-07-15	3.32	3.32	3.29	3.31	7388045
2014-07-16	3.34	3.36	3.34	3.35	10937620
2014-07-17	3.34	3.36	3.32	3.34	16523480
2014-07-18	3.33	3.37	3.32	3.36	16908150
2014-07-21	3.35	3.35	3.33	3.34	8579150
2014-07-22	3.33	3.35	3.33	3.34	12047565
2014-07-23	3.35	3.38	3.35	3.38	11354340
2014-07-24	3.45	3.48	3.45	3.47	18085300
2014-07-25	3.52	3.54	3.52	3.54	10889950
2014-07-28	3.53	3.55	3.52	3.54	8628180
2014-07-29	3.51	3.52	3.49	3.49	8900230
2014-07-30	3.50	3.52	3.49	3.51	8597705
2014-07-31	3.59	3.82	3.59	3.69	39188390
2014-08-01	3.61	3.62	3.57	3.60	18037720
2014-08-04	3.63	3.67	3.63	3.66	8658645
2014-08-05	3.62	3.64	3.59	3.60	8614670
2014-08-06	3.53	3.56	3.52	3.55	13198140
2014-08-07	3.51	3.53	3.46	3.47	12429575
2014-08-08	3.46	3.48	3.43	3.48	20507330
2014-08-11	3.48	3.49	3.47	3.47	9013110
2014-08-12	3.49	3.50	3.46	3.47	7674985
2014-08-13	3.57	3.59	3.56	3.59	13072625
2014-08-14	3.58	3.62	3.57	3.61	10091405
2014-08-15	3.65	3.69	3.64	3.68	19724440
2014-08-18	3.69	3.71	3.68	3.70	9965785
2014-08-19	3.72	3.78	3.72	3.77	14969940
2014-08-20	3.76	3.80	3.76	3.79	16375010
2014-08-21	3.79	3.79	3.76	3.77	12802395
2014-08-22	3.76	3.78	3.75	3.77	6888050
2014-08-25	3.79	3.81	3.79	3.79	4263865
2014-08-26	3.78	3.78	3.77	3.77	4050375
2014-08-27	3.77	3.78	3.76	3.77	3631500
2014-08-28	3.76	3.79	3.76	3.78	4140725
2014-08-29	3.82	3.84	3.81	3.82	7003015
2014-09-02	3.86	3.89	3.85	3.88	11598180
2014-09-03	3.96	3.99	3.93	3.94	10771215
2014-09-04	3.93	3.94	3.92	3.92	9421335
2014-09-05	3.84	3.86	3.82	3.85	7272560
2014-09-08	3.85	3.85	3.83	3.84	3972300
2014-09-09	3.84	3.86	3.84	3.84	7364115
2014-09-10	3.86	3.91	3.86	3.90	14518730
2014-09-11	3.92	3.97	3.92	3.96	16776835
2014-09-12	3.97	3.99	3.95	3.96	11753505
2014-09-15	3.96	3.98	3.95	3.97	12154290
2014-09-16	4.01	4.07	4.01	4.05	14150870
2014-09-17	3.71	3.84	3.70	3.78	78397245
2014-09-18	3.60	3.62	3.58	3.61	50137295
2014-09-19	3.54	3.56	3.52	3.54	22363280
2014-09-22	3.50	3.51	3.47	3.47	24955045
2014-09-23	3.48	3.49	3.46	3.47	12483120
2014-09-24	3.47	3.48	3.46	3.47	16925140
2014-09-25	3.49	3.49	3.44	3.45	12656335
2014-09-26	3.48	3.49	3.47	3.48	8992020
2014-09-29	3.54	3.56	3.54	3.56	20208790
2014-09-30	3.61	3.62	3.59	3.61	15389865
2014-10-01	3.58	3.59	3.54	3.55	11020355
2014-10-02	3.50	3.50	3.44	3.49	11552415
2014-10-03	3.50	3.54	3.48	3.52	9827305
2014-10-06	3.53	3.56	3.53	3.55	8333165
2014-10-07	3.53	3.53	3.47	3.47	8021775
2014-10-08	3.52	3.56	3.48	3.56	14298580
2014-10-09	3.48	3.49	3.43	3.44	13676160
2014-10-10	3.47	3.49	3.42	3.42	10825495
2014-10-13	3.43	3.45	3.39	3.40	9495225
2014-10-14	3.41	3.44	3.39	3.41	9728050
2014-10-15	3.42	3.42	3.33	3.41	22357405
2014-10-16	3.31	3.40	3.31	3.38	9702670
2014-10-17	3.43	3.46	3.42	3.45	8531535
2014-10-20	3.47	3.51	3.47	3.51	6629010
2014-10-21	3.47	3.50	3.46	3.49	28136780
2014-10-22	3.56	3.57	3.52	3.53	12432755
2014-10-23	3.56	3.60	3.55	3.57	8723815
2014-10-24	3.53	3.54	3.51	3.54	7097470
2014-10-27	3.49	3.50	3.47	3.50	10611110
2014-10-28	3.52	3.55	3.50	3.54	6820680
2014-10-29	3.69	3.70	3.65	3.67	14894280
2014-10-30	3.71	3.77	3.70	3.74	24488360
2014-10-31	3.82	3.98	3.82	3.96	36996200
2014-11-03	3.93	4.03	3.93	4.03	31273585
2014-11-04	4.02	4.06	3.99	4.00	25533475
2014-11-05	4.05	4.08	4.03	4.04	11746580
2014-11-06	3.92	3.95	3.90	3.94	13434910
2014-11-07	3.92	3.93	3.90	3.92	12111945
2014-11-10	4.09	4.12	4.08	4.10	13952430
2014-11-11	4.10	4.14	4.09	4.14	15562435
2014-11-12	4.09	4.14	4.09	4.13	13630680
2014-11-13	4.07	4.10	4.06	4.09	2712725
2014-11-14	4.12	4.14	4.11	4.13	5873220
2014-11-17	4.04	4.10	4.04	4.05	9752815
2014-11-18	4.22	4.26	4.22	4.25	16652610
2014-11-19	4.18	4.18	4.15	4.16	11052540
2014-11-20	4.07	4.11	4.06	4.10	9951500
2014-11-21	4.22	4.28	4.18	4.25	14414285
2014-11-24	4.24	4.35	4.24	4.33	28007290
2014-11-25	4.38	4.40	4.36	4.39	14150825
2014-11-26	4.32	4.34	4.31	4.34	9148500
2014-11-28	4.38	4.41	4.37	4.40	8605650
2014-12-01	4.45	4.46	4.42	4.43	22176380
2014-12-02	4.41	4.43	4.39	4.39	13047905
2014-12-03	4.37	4.41	4.35	4.39	16339155
2014-12-04	4.41	4.43	4.39	4.42	11207865
2014-12-05	4.44	4.46	4.42	4.43	9208560
2014-12-08	4.28	4.29	4.23	4.23	12798095
2014-12-09	4.12	4.15	4.09	4.14	15015635
2014-12-10	4.20	4.21	4.15	4.16	9206135
2014-12-11	4.17	4.22	4.14	4.15	9562330
2014-12-12	4.10	4.11	4.07	4.07	12054605
2014-12-15	3.99	4.00	3.94	3.94	22240940
2014-12-16	3.96	4.00	3.94	3.94	11677385
2014-12-17	4.03	4.10	4.03	4.08	11209945
2014-12-18	4.23	4.25	4.21	4.23	13207435
2014-12-19	4.13	4.16	4.11	4.12	7828190
2014-12-22	4.16	4.18	4.14	4.16	6460175
2014-12-23	4.18	4.20	4.15	4.17	9033910
2014-12-24	4.25	4.28	4.24	4.26	6788975
2014-12-26	4.28	4.28	4.24	4.25	5539885
2014-12-29	4.24	4.25	4.22	4.23	5537500
2014-12-30	4.12	4.12	4.11	4.12	7877275
2014-12-31	4.14	4.14	4.09	4.09	4230990
2015-01-02	4.09	4.14	4.09	4.11	6149695
2015-01-05	4.09	4.09	4.04	4.05	5415685
2015-01-06	4.09	4.12	4.03	4.05	11045620
2015-01-07	4.32	4.34	4.29	4.31	12431465
2015-01-08	4.31	4.32	4.29	4.31	6482355
2015-01-09	4.36	4.36	4.26	4.27	15065950
2015-01-12	4.28	4.28	4.25	4.27	9979250
2015-01-13	4.28	4.30	4.20	4.24	8902410
2015-01-14	4.15	4.16	4.10	4.14	12102755
2015-01-15	4.25	4.25	4.18	4.19	12285770
2015-01-16	4.08	4.14	4.07	4.13	12934690
2015-01-20	4.18	4.18	4.13	4.16	5318520
2015-01-21	4.37	4.42	4.36	4.38	21364155
2015-01-22	4.40	4.45	4.39	4.43	9618475
2015-01-23	4.50	4.58	4.48	4.52	14813830
2015-01-26	4.66	4.69	4.66	4.67	17966785
2015-01-27	4.60	4.63	4.59	4.61	8249095
2015-01-28	4.78	4.78	4.69	4.69	17519450
2015-01-29	4.71	4.72	4.68	4.71	12853775
2015-01-30	4.68	4.72	4.65	4.66	11331490
2015-02-02	4.59	4.67	4.58	4.67	8135575
2015-02-03	4.63	4.68	4.63	4.68	10220845
2015-02-04	4.98	5.31	4.92	5.19	46101005
2015-02-05	5.31	5.40	5.30	5.36	17837790
2015-02-06	5.32	5.36	5.30	5.31	9647720
2015-02-09	5.14	5.17	5.13	5.14	11959250
2015-02-10	5.18	5.23	5.15	5.21	10808905
2015-02-11	5.18	5.23	5.18	5.22	7784590
2015-02-12	5.34	5.43	5.33	5.42	14578335
2015-02-13	5.44	5.49	5.44	5.46	7761015
2015-02-17	5.28	5.33	5.26	5.32	11144580
2015-02-18	5.40	5.62	5.38	5.60	25108155
2015-02-19	5.45	5.50	5.43	5.47	12880945
2015-02-20	5.40	5.46	5.38	5.45	11331190
2015-02-23	5.41	5.42	5.39	5.41	7341780
2015-02-24	5.49	5.56	5.49	5.55	8434370
2015-02-25	5.52	5.57	5.51	5.54	4915650
2015-02-26	5.61	5.65	5.60	5.63	6146820
2015-02-27	5.70	5.73	5.66	5.66	8342075
2015-03-02	5.59	5.63	5.58	5.62	6051080
2015-03-03	5.59	5.60	5.55	5.57	6193005
2015-03-04	5.56	5.58	5.52	5.58	5019835
2015-03-05	5.60	5.63	5.59	5.61	6085410
2015-03-06	5.55	5.56	5.50	5.50	7108940
2015-03-09	5.43	5.46	5.42	5.45	5055940
2015-03-10	5.33	5.34	5.31	5.31	7699830
2015-03-11	5.36	5.38	5.35	5.37	7595710
2015-03-12	5.40	5.43	5.40	5.43	5950565
2015-03-13	5.33	5.33	5.28	5.31	7555225
2015-03-16	5.15	5.18	5.14	5.16	11893765
2015-03-17	5.43	5.43	5.31	5.35	9300395
2015-03-18	5.59	5.66	5.55	5.62	12221955
2015-03-19	5.60	5.61	5.54	5.57	5273135
2015-03-20	5.59	5.62	5.55	5.58	7276230
2015-03-23	5.58	5.59	5.55	5.56	6267050
2015-03-24	5.54	5.55	5.50	5.51	4719145
2015-03-25	5.48	5.49	5.33	5.34	13284315
2015-03-26	5.27	5.33	5.27	5.31	5649460
2015-03-27	5.33	5.37	5.33	5.36	4196265
2015-03-30	5.41	5.43	5.40	5.42	6844170
2015-03-31	5.34	5.37	5.32	5.36	8756350
2015-04-01	5.49	5.49	5.40	5.45	9595455
2015-04-02	5.58	5.60	5.55	5.57	8306750
2015-04-06	5.85	5.92	5.82	5.87	12263770
2015-04-07	5.86	5.86	5.78	5.79	7908710
2015-04-08	5.88	5.92	5.87	5.90	6851275
2015-04-09	5.95	6.00	5.90	5.98	8290710
2015-04-10	6.11	6.14	6.09	6.11	10964315
2015-04-13	6.09	6.13	6.06	6.07	6975965
2015-04-14	6.26	6.27	6.17	6.23	13586565
2015-04-15	6.33	6.35	6.28	6.35	21928700
2015-04-16	6.18	6.24	6.17	6.22	12622915
2015-04-17	5.95	6.03	5.94	6.00	17677190
2015-04-20	6.09	6.10	6.05	6.07	5213545
2015-04-21	6.18	6.19	6.14	6.18	9337940
2015-04-22	6.42	6.52	6.40	6.47	18874645
2015-04-23	6.05	6.20	6.03	6.14	20732995
2015-04-24	6.29	6.31	6.24	6.27	16457760
2015-04-27	6.27	6.28	6.23	6.24	7363065
2015-04-28	6.18	6.22	6.16	6.20	4786805
2015-04-29	6.15	6.18	6.09	6.14	5446540
2015-04-30	6.06	6.07	5.96	6.05	6355470
2015-05-01	6.06	6.22	6.06	6.18	6832245
2015-05-04	6.18	6.24	6.18	6.23	6114760
2015-05-05	6.18	6.21	6.06	6.07	8267890
2015-05-06	6.05	6.07	5.95	5.99	9887745
2015-05-07	6.02	6.07	6.01	6.06	4992990
2015-05-08	6.10	6.15	6.09	6.13	4792415
2015-05-11	6.23	6.24	6.16	6.17	4451875
2015-05-12	6.34	6.35	6.29	6.30	14986980
2015-05-13	6.49	6.49	6.37	6.40	18655640
2015-05-14	6.40	6.44	6.38	6.44	11104840
2015-05-15	6.52	6.55	6.49	6.55	7994095
2015-05-18	6.52	6.53	6.48	6.49	3235885
2015-05-19	6.59	6.59	6.51	6.52	7971415
2015-05-20	6.48	6.48	6.42	6.43	4702415
2015-05-21	6.37	6.37	6.33	6.36	4910180
2015-05-22	6.34	6.37	6.33	6.34	5277180
2015-05-26	6.37	6.38	6.29	6.33	6204445
2015-05-27	6.26	6.27	6.21	6.25	5056625
2015-05-28	6.20	6.25	6.19	6.24	8637385
2015-05-29	6.18	6.22	6.16	6.18	3674690
2015-06-01	6.17	6.20	6.12	6.16	6835540
2015-06-02	6.10	6.14	6.08	6.11	8561330
2015-06-03	6.06	6.11	6.05	6.09	6608490
2015-06-04	6.05	6.07	5.97	6.00	6113465
2015-06-05	5.96	6.03	5.95	6.01	6949655
2015-06-08	5.89	5.92	5.83	5.85	6436520
2015-06-09	5.80	5.84	5.76	5.83	7750735
2015-06-10	5.95	6.03	5.95	6.00	4320255
2015-06-11	6.11	6.14	6.08	6.10	3730035
2015-06-12	6.07	6.11	6.07	6.09	3106640
2015-06-15	6.13	6.18	6.09	6.14	5051825
2015-06-16	6.08	6.12	6.06	6.09	3740750
2015-06-17	5.97	6.00	5.96	5.99	5333195
2015-06-18	5.99	6.05	5.99	6.04	2820075
2015-06-19	5.97	5.99	5.93	5.93	3607040
2015-06-22	6.06	6.11	6.06	6.10	3938375
2015-06-23	6.17	6.21	6.17	6.20	3564240
2015-06-24	6.12	6.14	6.09	6.10	3672485
2015-06-25	6.28	6.34	6.22	6.23	5613280
2015-06-26	6.28	6.29	6.21	6.23	4687895
2015-06-29	6.17	6.18	6.06	6.07	6254545
2015-06-30	5.74	5.81	5.66	5.68	14207780
2015-07-01	5.69	5.80	5.66	5.70	5534415
2015-07-02	5.71	5.73	5.66	5.68	3806900
2015-07-06	5.62	5.67	5.58	5.61	3475210
2015-07-07	5.62	5.64	5.54	5.63	5891325
2015-07-08	5.50	5.53	5.35	5.36	7656250
2015-07-09	5.57	5.62	5.46	5.47	12866320
2015-07-10	5.66	5.75	5.65	5.68	22552115
2015-07-13	5.75	5.83	5.70	5.73	31160885
2015-07-14	5.67	5.68	5.65	5.66	7775895
2015-07-15	5.62	5.63	5.58	5.58	6299885
2015-07-16	5.64	5.66	5.59	5.60	7064625
2015-07-17	5.69	5.69	5.62	5.62	5321730
2015-07-20	5.64	5.64	5.59	5.62	6961420
2015-07-21	5.70	5.74	5.68	5.69	17691225
2015-07-22	5.69	5.71	5.66	5.68	4984765
2015-07-23	5.88	5.90	5.83	5.84	7584510
2015-07-24	5.91	5.94	5.83	5.85	11163735
2015-07-27	5.80	5.81	5.72	5.78	14112750
2015-07-28	5.80	5.85	5.75	5.85	4973760
2015-07-29	5.87	5.92	5.87	5.91	4925970
2015-07-30	5.99	6.00	5.79	5.82	10591790
2015-07-31	5.70	5.72	5.66	5.67	5534240
2015-08-03	5.58	5.60	5.51	5.55	7237505
2015-08-04	5.50	5.51	5.44	5.47	6813595
2015-08-05	5.42	5.45	5.40	5.42	6710415
2015-08-06	5.36	5.37	5.29	5.31	5756315
2015-08-07	5.33	5.37	5.31	5.37	3121155
2015-08-10	5.37	5.43	5.37	5.43	3368920
2015-08-11	5.48	5.52	5.45	5.47	5299995
2015-08-12	5.37	5.37	5.25	5.34	5410895
2015-08-13	5.40	5.42	5.38	5.39	3714000
2015-08-14	5.41	5.43	5.38	5.42	1905830
2015-08-17	5.34	5.38	5.32	5.37	2512270
2015-08-18	5.38	5.41	5.36	5.37	2241415
2015-08-19	5.35	5.35	5.29	5.33	5114060
2015-08-20	5.18	5.20	5.09	5.10	7126080
2015-08-21	5.02	5.06	4.90	4.90	7656345
2015-08-24	4.49	4.78	4.30	4.65	11455135
2015-08-25	4.96	4.97	4.76	4.76	8259000
2015-08-26	4.98	5.01	4.83	5.01	12455460
2015-08-27	5.11	5.19	5.10	5.17	9335435
2015-08-28	5.21	5.21	5.14	5.17	6607860
2015-08-31	5.16	5.21	5.14	5.16	6377665
2015-09-01	5.03	5.05	4.95	4.98	7050640
2015-09-02	5.05	5.09	4.98	5.09	4383630
2015-09-03	5.13	5.14	5.04	5.06	8570790
2015-09-04	4.92	4.96	4.89	4.91	5204490
2015-09-08	4.91	4.99	4.91	4.98	8092445
2015-09-09	5.12	5.14	5.00	5.01	8930825
2015-09-10	5.15	5.22	5.11	5.19	7799945
2015-09-11	5.20	5.24	5.17	5.23	7042945
2015-09-14	5.19	5.19	5.16	5.19	3549050
2015-09-15	5.11	5.18	5.08	5.17	5414175
2015-09-16	5.19	5.27	5.17	5.23	5634815
2015-09-17	5.31	5.37	5.28	5.28	7424345
2015-09-18	5.15	5.18	5.06	5.08	6237815
2015-09-21	5.11	5.15	5.07	5.09	3675435
2015-09-22	5.01	5.03	4.95	5.00	6077540
2015-09-23	5.00	5.02	4.95	5.00	9126915
2015-09-24	5.01	5.01	4.90	5.00	13525065
2015-09-25	5.15	5.17	5.03	5.07	7525310
2015-09-28	4.96	4.97	4.77	4.81	16978630
2015-09-29	4.67	4.73	4.65	4.72	8369470
2015-09-30	4.85	4.91	4.82	4.90	5370035
2015-10-01	4.96	4.97	4.91	4.94	7909820
2015-10-02	5.08	5.15	4.97	5.15	11062805
2015-10-05	5.28	5.31	5.26	5.30	9160835
2015-10-06	5.28	5.30	5.22	5.27	4650600
2015-10-07	5.33	5.36	5.28	5.35	2966300
2015-10-08	5.25	5.29	5.20	5.28	8385880
2015-10-09	5.31	5.33	5.28	5.32	3272815
2015-10-12	5.33	5.36	5.31	5.34	3734555
2015-10-13	5.29	5.35	5.28	5.28	1920985
2015-10-14	5.24	5.27	5.20	5.20	2388435
2015-10-15	5.32	5.40	5.31	5.40	3883330
2015-10-16	5.43	5.44	5.37	5.44	3851855
2015-10-19	5.47	5.49	5.43	5.49	3981930
2015-10-20	5.45	5.47	5.42	5.45	2817870
2015-10-21	5.68	5.69	5.61	5.62	7317680
2015-10-22	5.69	5.77	5.69	5.75	7468305
2015-10-23	5.72	5.79	5.66	5.76	8126470
2015-10-26	5.81	5.82	5.76	5.79	6358745
2015-10-27	5.69	5.73	5.65	5.72	3881790
2015-10-28	5.74	5.81	5.71	5.79	4758935
2015-10-29	5.63	5.65	5.47	5.62	9424710
2015-10-30	5.71	5.73	5.68	5.68	3593055
2015-11-02	5.71	5.79	5.71	5.78	3571515
2015-11-03	5.74	5.82	5.74	5.78	3401770
2015-11-04	5.71	5.73	5.67	5.69	4434455
2015-11-05	5.70	5.73	5.65	5.67	2683670
2015-11-06	5.57	5.62	5.56	5.61	4522260
2015-11-09	5.62	5.65	5.54	5.57	3309075
2015-11-10	5.60	5.63	5.56	5.62	2409055
2015-11-11	5.68	5.69	5.64	5.66	2840990
2015-11-12	5.60	5.62	5.57	5.57	2643835
2015-11-13	5.50	5.52	5.45	5.46	3857285
2015-11-16	5.44	5.49	5.43	5.49	3163050
2015-11-17	5.38	5.45	5.35	5.37	7355050
2015-11-18	5.37	5.40	5.35	5.40	4675785
2015-11-19	5.38	5.41	5.36	5.37	2837215
2015-11-20	5.38	5.40	5.36	5.38	2601490
2015-11-23	5.36	5.41	5.35	5.36	3227385
2015-11-24	5.37	5.41	5.33	5.39	3370850
2015-11-25	5.29	5.32	5.29	5.30	3130870
2015-11-27	5.31	5.35	5.29	5.30	1060675
2015-11-30	5.19	5.21	5.17	5.18	4416210
2015-12-01	5.24	5.27	5.23	5.24	3015705
2015-12-02	5.14	5.14	5.07	5.08	10193835
2015-12-03	5.13	5.15	5.04	5.05	8755290
2015-12-04	5.02	5.08	5.01	5.08	7160270
2015-12-07	5.08	5.09	5.03	5.06	2394285
2015-12-08	4.98	4.99	4.93	4.96	6400910
2015-12-09	4.93	4.94	4.83	4.87	6877595
2015-12-10	4.95	4.96	4.92	4.93	4682320
2015-12-11	4.90	4.92	4.85	4.87	6541025
2015-12-14	4.90	4.95	4.86	4.93	9530610
2015-12-15	4.92	4.95	4.86	4.90	9866920
2015-12-16	4.97	5.06	4.95	5.05	10996350
2015-12-17	5.06	5.10	5.02	5.03	4909300
2015-12-18	4.92	4.94	4.89	4.89	5797325
2015-12-21	4.86	4.88	4.79	4.87	7360515
2015-12-22	4.81	4.87	4.80	4.86	4947925
2015-12-23	4.90	4.94	4.88	4.92	5650960
2015-12-24	4.92	4.96	4.91	4.94	2337000
2015-12-28	4.94	4.96	4.91	4.93	2950835
2015-12-29	4.97	4.98	4.94	4.97	3288165
2015-12-30	4.96	4.98	4.94	4.94	1724585
2015-12-31	4.93	4.95	4.90	4.92	3444650
2016-01-04	4.89	4.96	4.86	4.95	12410820
2016-01-05	4.98	5.14	4.98	5.09	17413135
2016-01-06	4.85	4.85	4.65	4.73	26404305
2016-01-07	4.70	4.73	4.63	4.65	10546855
2016-01-08	4.76	4.78	4.60	4.60	9347875
2016-01-11	4.67	4.68	4.60	4.67	11962310
2016-01-12	4.62	4.62	4.51	4.57	10302670
2016-01-13	4.63	4.65	4.47	4.50	11860140
2016-01-14	4.45	4.48	4.38	4.46	15053375
2016-01-15	4.32	4.34	4.24	4.29	8310110
2016-01-19	4.54	4.55	4.39	4.44	10850990
2016-01-20	4.18	4.26	4.03	4.21	13559670
2016-01-21	4.19	4.30	4.17	4.23	6515035
2016-01-22	4.28	4.38	4.27	4.35	8445955
2016-01-25	4.25	4.29	4.22	4.23	5888765
2016-01-26	4.17	4.26	4.16	4.25	5391490
2016-01-27	4.24	4.29	4.18	4.21	3699280
2016-01-28	4.05	4.10	3.98	4.06	12263760
2016-01-29	4.51	4.90	4.50	4.78	27585160
2016-02-01	4.65	4.67	4.59	4.66	9543350
2016-02-02	4.47	4.54	4.45	4.48	14144905
2016-02-03	4.42	4.44	4.31	4.41	7876690
2016-02-04	4.41	4.47	4.38	4.42	4903550
2016-02-05	4.45	4.46	4.34	4.35	6128090
2016-02-08	4.28	4.29	4.17	4.24	7726200
2016-02-09	4.09	4.17	4.08	4.15	15261640
2016-02-10	4.13	4.26	4.12	4.16	4819240
2016-02-11	4.07	4.12	4.02	4.05	6217365
2016-02-12	4.07	4.17	4.04	4.16	5804475
2016-02-16	4.31	4.33	4.27	4.31	6371435
2016-02-17	4.41	4.46	4.40	4.44	5422950
2016-02-18	4.51	4.51	4.43	4.44	3017270
2016-02-19	4.41	4.43	4.37	4.39	3748630
2016-02-22	4.45	4.49	4.44	4.46	2741960
2016-02-23	4.34	4.38	4.30	4.30	5748405
2016-02-24	4.24	4.30	4.19	4.29	3353545
2016-02-25	4.22	4.27	4.20	4.27	5257010
2016-02-26	4.28	4.34	4.28	4.31	11832210
2016-02-29	4.26	4.29	4.22	4.22	5702875
2016-03-01	4.26	4.34	4.25	4.32	5363860
2016-03-02	4.38	4.41	4.36	4.40	8191225
2016-03-03	4.40	4.43	4.39	4.42	26241595
2016-03-04	4.47	4.47	4.47	4.59	8354855
2016-03-07	4.56	4.67	4.56	4.64	10212455
2016-03-08	4.64	4.64	4.64	4.49	7389105
2016-03-09	4.68	4.69	4.62	4.66	7637855
2016-03-10	4.85	4.86	4.67	4.73	12395910
2016-03-11	4.88	4.92	4.84	4.92	7071885
2016-03-14	4.90	4.93	4.89	4.92	3995605
2016-03-15	4.92	4.92	4.92	4.90	3000
2016-03-16	5.02	5.10	5.02	5.10	6914290
2016-03-17	5.16	5.23	5.13	5.22	14194360
2016-03-18	5.24	5.29	5.21	5.25	5313730
2016-03-21	5.26	5.30	5.23	5.29	4787540
2016-03-22	5.21	5.26	5.19	5.25	4098215
2016-03-23	5.18	5.19	5.11	5.11	4083845
2016-03-24	5.03	5.10	5.00	5.09	4302785
2016-03-28	5.14	5.17	5.08	5.11	4098535
2016-03-29	5.13	5.23	5.10	5.23	5818810
2016-03-30	5.15	5.21	5.14	5.16	4787905
2016-03-31	5.16	5.19	5.14	5.14	2299725
2016-04-01	4.95	4.99	4.89	4.98	6213910
2016-04-04	5.13	5.17	5.11	5.12	10681255
2016-04-05	5.12	5.12	5.12	5.14	20384335
2016-04-06	5.14	5.18	5.08	5.17	7641375
2016-04-07	5.14	5.16	5.03	5.06	6157570
2016-04-08	5.27	5.27	5.19	5.21	4898050
2016-04-11	5.49	5.50	5.39	5.40	12316770
2016-04-12	5.60	5.61	5.52	5.59	11866680
2016-04-13	5.58	5.62	5.56	5.62	5752365
2016-04-14	5.51	5.56	5.50	5.52	7496885
2016-04-15	5.34	5.37	5.30	5.33	8546660
2016-04-18	5.10	5.34	5.09	5.30	14710205
2016-04-19	5.39	5.40	5.33	5.35	5935060
2016-04-20	5.59	5.63	5.55	5.58	8329695
2016-04-21	5.45	5.46	5.27	5.28	14154430
2016-04-22	5.42	5.44	5.26	5.33	14677290
2016-04-25	5.12	5.14	5.09	5.14	7501625
2016-04-26	5.13	5.16	5.11	5.15	3611570
2016-04-27	5.14	5.16	5.08	5.12	5552640
2016-04-28	5.18	5.25	4.81	4.85	11160530
2016-04-29	4.88	4.88	4.79	4.82	11284315
2016-05-02	4.99	5.00	4.92	4.94	6209770
2016-05-03	4.91	4.91	4.78	4.82	4787935
2016-05-04	4.81	4.83	4.73	4.77	15104735
2016-05-05	4.79	4.81	4.76	4.80	16684270
2016-05-06	4.73	4.79	4.72	4.77	11678275
2016-05-09	4.83	4.85	4.77	4.79	3674285
2016-05-10	4.90	4.96	4.89	4.95	5672865
2016-05-11	5.00	5.01	4.91	4.91	8569150
2016-05-12	5.22	5.23	5.13	5.17	12990715
2016-05-13	5.31	5.33	5.19	5.22	15170615
2016-05-16	5.25	5.29	5.23	5.27	7482110
2016-05-17	5.23	5.27	5.17	5.18	6956075
2016-05-18	5.35	5.41	5.33	5.36	8432710
2016-05-19	5.22	5.25	5.18	5.22	4248195
2016-05-20	5.26	5.30	5.26	5.29	2832010
2016-05-23	5.26	5.30	5.25	5.25	2665155
2016-05-24	5.39	5.62	5.36	5.57	18066585
2016-05-25	5.60	5.62	5.54	5.58	12560745
2016-05-26	5.61	5.62	5.56	5.61	5251170
2016-05-27	5.60	5.62	5.58	5.60	2989040
2016-05-31	5.61	5.62	5.54	5.57	6465170
2016-06-01	5.57	5.59	5.53	5.57	3159400
2016-06-02	5.54	5.60	5.53	5.60	2961575
2016-06-03	5.62	5.64	5.58	5.59	8128000
2016-06-06	5.72	5.79	5.72	5.76	5221710
2016-06-07	5.78	5.83	5.78	5.78	3870060
2016-06-08	5.79	5.84	5.78	5.84	4812705
2016-06-09	5.73	5.78	5.73	5.75	3884655
2016-06-10	5.66	5.67	5.58	5.61	4445595
2016-06-13	5.51	5.57	5.50	5.50	5652620
2016-06-14	5.52	5.57	5.49	5.53	5701790
2016-06-15	5.60	5.65	5.59	5.60	4040960
2016-06-16	5.52	5.58	5.47	5.57	4979450
2016-06-17	5.55	5.58	5.52	5.58	4962055
2016-06-20	5.73	5.77	5.70	5.71	4591660
2016-06-21	5.84	5.84	5.80	5.82	6508190
2016-06-22	5.78	5.83	5.72	5.72	5307470
2016-06-23	5.82	5.83	5.76	5.80	4139975
2016-06-24	5.52	5.65	5.51	5.52	12322795
2016-06-27	5.43	5.45	5.37	5.42	8574580
2016-06-28	5.58	5.63	5.54	5.62	6639125
2016-06-29	5.78	5.89	5.78	5.87	10736120
2016-06-30	5.81	5.88	5.78	5.87	6706035
2016-07-01	5.83	5.91	5.83	5.88	5311335
2016-07-05	5.88	5.88	5.81	5.84	5831480
2016-07-06	5.91	6.02	5.91	6.02	8787610
2016-07-07	6.02	6.06	5.96	6.02	8764385
2016-07-08	6.04	6.13	6.04	6.12	5435995
2016-07-11	6.21	6.27	6.21	6.24	9923050
2016-07-12	6.14	6.17	6.09	6.12	12982090
2016-07-13	5.95	5.95	5.88	5.91	10273305
2016-07-14	6.05	6.07	6.00	6.01	7704040
2016-07-15	6.03	6.03	5.99	6.01	5106105
2016-07-18	6.01	6.06	6.01	6.06	4226265
2016-07-19	6.06	6.07	6.04	6.05	3652240
2016-07-20	6.10	6.12	6.08	6.10	2421940
2016-07-21	5.99	6.03	5.97	6.00	5278775
2016-07-22	6.01	6.05	6.01	6.04	2282275
2016-07-25	5.99	5.99	5.91	5.97	5818855
2016-07-26	6.04	6.06	6.03	6.04	3212085
2016-07-27	6.11	6.13	6.05	6.08	3715605
2016-07-28	6.09	6.15	6.08	6.14	7324805
2016-07-29	6.47	6.70	6.44	6.68	18281860
2016-08-01	6.60	6.60	6.47	6.50	8987585
2016-08-02	6.47	6.50	6.46	6.50	5654665
2016-08-03	6.44	6.48	6.41	6.47	3940840
2016-08-04	6.49	6.54	6.46	6.52	4607125
2016-08-05	6.54	6.57	6.51	6.54	3234625
2016-08-08	6.47	6.49	6.43	6.46	4135595
2016-08-09	6.56	6.63	6.54	6.57	4077870
2016-08-10	6.61	6.63	6.55	6.57	4069285
2016-08-11	6.60	6.63	6.59	6.61	4579785
2016-08-12	6.57	6.60	6.55	6.56	3365065
2016-08-15	6.56	6.57	6.53	6.55	3769180
2016-08-16	6.55	6.58	6.55	6.56	2032340
2016-08-17	6.45	6.50	6.42	6.47	5132410
2016-08-18	6.56	6.64	6.55	6.62	6114760
2016-08-19	6.51	6.57	6.47	6.54	6095535
2016-08-22	6.59	6.62	6.56	6.60	3626455
2016-08-23	6.64	6.67	6.61	6.62	4068570
2016-08-24	6.71	6.72	6.64	6.65	4813325
2016-08-25	6.68	6.70	6.66	6.69	3714520
2016-08-26	6.68	6.74	6.61	6.64	4922220
2016-08-29	6.55	6.59	6.53	6.57	4989400
2016-08-30	6.53	6.55	6.50	6.52	3309340
2016-08-31	6.49	6.49	6.40	6.43	4204500
2016-09-01	6.40	6.44	6.36	6.43	5561735
2016-09-02	6.51	6.57	6.51	6.53	4572790
2016-09-06	6.64	6.71	6.62	6.70	4780935
2016-09-07	6.77	6.77	6.68	6.69	5496635
2016-09-08	6.67	6.69	6.61	6.62	4970845
2016-09-09	6.58	6.59	6.49	6.49	5237315
2016-09-12	6.43	6.55	6.42	6.53	7475640
2016-09-13	6.50	6.50	6.43	6.43	5087845
2016-09-14	6.43	6.48	6.43	6.44	2719645
2016-09-15	6.40	6.51	6.38	6.49	3043950
2016-09-16	6.37	6.41	6.34	6.36	5285810
2016-09-19	6.42	6.45	6.37	6.38	2764675
2016-09-20	6.52	6.55	6.47	6.49	4762055
2016-09-21	6.65	6.71	6.62	6.69	6661830
2016-09-22	6.79	6.83	6.76	6.78	4858450
2016-09-23	6.73	6.76	6.71	6.72	3949140
2016-09-26	6.66	6.71	6.66	6.69	4279265
2016-09-27	6.67	6.71	6.66	6.69	3828330
2016-09-28	6.69	6.72	6.66	6.72	3529095
2016-09-29	6.66	6.69	6.64	6.65	4369660
2016-09-30	6.55	6.68	6.53	6.64	7006080
2016-10-03	6.59	6.65	6.58	6.62	4913830
2016-10-04	6.62	6.62	6.54	6.55	4942865
2016-10-05	6.60	6.63	6.58	6.59	2773345
2016-10-06	6.53	6.56	6.51	6.54	4079165
2016-10-07	6.51	6.53	6.46	6.51	2739840
2016-10-10	6.54	6.60	6.52	6.55	3244540
2016-10-11	6.58	6.59	6.55	6.56	3553290
2016-10-12	6.55	6.56	6.52	6.54	2832510
2016-10-13	6.58	6.66	6.56	6.65	7258900
2016-10-14	6.64	6.64	6.57	6.58	5844425
2016-10-17	6.57	6.59	6.54	6.56	2423450
2016-10-18	6.67	6.73	6.66	6.70	3285490
2016-10-19	6.61	6.61	6.58	6.58	3060880
2016-10-20	6.55	6.57	6.51	6.54	2459360
2016-10-21	6.41	6.44	6.40	6.42	5370645
2016-10-24	6.44	6.46	6.42	6.43	2789400
2016-10-25	6.37	6.38	6.35	6.37	4166760
2016-10-26	6.34	6.41	6.33	6.37	6906730
2016-10-27	6.35	6.37	6.30	6.31	3738835
2016-10-28	6.29	6.34	6.27	6.30	5534700
2016-10-31	6.32	6.32	6.22	6.27	7839525
2016-11-01	6.32	6.37	6.08	6.15	12775960
2016-11-02	6.31	6.34	6.26	6.27	9406380
2016-11-03	6.30	6.31	6.27	6.28	4929315
2016-11-04	6.16	6.22	6.15	6.17	5710450
2016-11-07	6.07	6.10	6.05	6.08	11065185
2016-11-08	6.06	6.18	6.06	6.13	5654855
2016-11-09	5.98	6.09	5.96	6.04	5802240
2016-11-10	6.03	6.07	5.94	5.97	13073270
2016-11-11	6.01	6.03	5.98	6.02	5664945
2016-11-14	6.03	6.04	5.98	6.00	5132165
2016-11-15	5.91	5.94	5.90	5.92	4074855
2016-11-16	5.91	5.91	5.86	5.87	3893635
2016-11-17	5.92	5.95	5.90	5.94	3502670
2016-11-18	5.89	5.89	5.83	5.84	4418705
2016-11-21	5.93	5.96	5.92	5.95	2818090
2016-11-22	6.05	6.05	6.01	6.04	4167750
2016-11-23	6.00	6.02	5.98	6.01	1846670
2016-11-25	5.90	5.91	5.88	5.90	1584640
2016-11-28	5.91	5.92	5.88	5.91	2341090
2016-11-29	5.88	5.93	5.86	5.90	2216850
2016-11-30	5.87	5.87	5.81	5.81	3754190
2016-12-01	5.70	5.72	5.62	5.64	7285635
2016-12-02	5.57	5.63	5.54	5.61	4763220
2016-12-05	5.60	5.65	5.60	5.63	4706675
2016-12-06	5.62	5.64	5.61	5.63	3281775
2016-12-07	5.65	5.72	5.63	5.72	3948380
2016-12-08	5.75	5.84	5.75	5.83	10145120
2016-12-09	5.89	5.91	5.88	5.88	4479810
2016-12-12	5.85	5.86	5.81	5.82	5280490
2016-12-13	5.89	5.95	5.89	5.92	4030960
2016-12-14	5.86	5.86	5.76	5.76	4381570
2016-12-15	5.75	5.80	5.74	5.77	3829725
2016-12-16	5.69	5.71	5.67	5.69	4346860
2016-12-19	5.76	5.80	5.75	5.77	3555430
2016-12-20	5.74	5.76	5.73	5.75	1783105
2016-12-21	5.71	5.73	5.69	5.70	2023145
2016-12-22	5.70	5.71	5.66	5.67	4261565
2016-12-23	5.67	5.70	5.67	5.69	1657135
2016-12-27	5.66	5.70	5.66	5.68	2012330
2016-12-28	5.70	5.70	5.65	5.66	1779375
2016-12-29	5.64	5.65	5.62	5.63	2157345
2016-12-30	5.60	5.62	5.58	5.61	3226775
2017-01-03	5.62	5.66	5.61	5.66	4477180
2017-01-04	5.70	5.73	5.68	5.72	4553220
2017-01-05	5.71	5.76	5.69	5.74	5137410
2017-01-06	5.71	5.81	5.71	5.79	4823930
2017-01-09	5.75	5.79	5.75	5.76	3243685
2017-01-10	5.88	5.93	5.88	5.91	4240985
2017-01-11	6.04	6.09	6.03	6.09	6087110
2017-01-12	6.16	6.18	6.12	6.17	10193200
2017-01-13	6.18	6.22	6.16	6.20	4026475
2017-01-17	6.20	6.21	6.17	6.17	3707205
2017-01-18	6.16	6.17	6.12	6.14	2858375
2017-01-19	6.10	6.12	6.07	6.08	4130170
2017-01-20	6.07	6.11	6.06	6.10	3984935
2017-01-23	6.07	6.09	6.05	6.09	2697330
2017-01-24	6.08	6.10	6.07	6.10	2465360
2017-01-25	6.10	6.16	6.10	6.16	3977500
2017-01-26	6.19	6.24	6.19	6.22	4733615
2017-01-27	6.13	6.18	6.08	6.10	3515395
2017-01-30	5.87	5.93	5.83	5.89	9429705
2017-01-31	6.05	6.08	6.02	6.05	5352830
2017-02-01	6.04	6.06	6.01	6.05	4342180
2017-02-02	6.10	6.44	6.10	6.39	10767550
2017-02-03	6.32	6.36	6.31	6.33	5173230
2017-02-06	6.36	6.39	6.35	6.39	3147140
2017-02-07	6.41	6.43	6.41	6.42	2993065
2017-02-08	6.38	6.41	6.36	6.37	3033695
2017-02-09	6.35	6.38	6.34	6.36	2453160
2017-02-10	6.34	6.36	6.33	6.35	2593350
2017-02-13	6.31	6.36	6.31	6.34	3320300
2017-02-14	6.31	6.34	6.29	6.33	2749825
2017-02-15	6.27	6.32	6.27	6.31	3142850
2017-02-16	6.26	6.28	6.25	6.26	3270485
2017-02-17	6.26	6.27	6.24	6.27	3779890
2017-02-21	6.24	6.26	6.22	6.25	3636785
2017-02-22	6.26	6.27	6.24	6.26	3341575
2017-02-23	6.25	6.25	6.21	6.25	4794745
2017-02-24	6.19	6.20	6.17	6.19	2676700
2017-02-27	6.18	6.18	6.14	6.15	3431890
2017-02-28	6.21	6.23	6.18	6.19	4134425
2017-03-01	6.25	6.31	6.24	6.31	5517000
2017-03-02	6.28	6.30	6.27	6.28	5488855
2017-03-03	6.31	6.33	6.29	6.31	4764080
2017-03-06	6.26	6.26	6.22	6.24	2688975
2017-03-07	6.20	6.21	6.16	6.17	2382210
2017-03-08	6.18	6.18	6.14	6.15	1839060
2017-03-09	6.17	6.19	6.15	6.16	2790260
2017-03-10	6.34	6.37	6.30	6.34	5950565
2017-03-13	6.36	6.38	6.36	6.38	3211240
2017-03-14	6.34	6.34	6.28	6.29	2157315
2017-03-15	6.30	6.35	6.26	6.34	3156095
2017-03-16	6.38	6.40	6.37	6.38	2961760
2017-03-17	6.41	6.44	6.41	6.42	2092875
2017-03-20	6.43	6.44	6.40	6.43	1691305
2017-03-21	6.44	6.46	6.35	6.35	3407635
2017-03-22	6.37	6.40	6.36	6.40	2176520
2017-03-23	6.38	6.38	6.33	6.36	3106175
2017-03-24	6.46	6.48	6.44	6.44	2637475
2017-03-27	6.45	6.50	6.43	6.50	2524735
2017-03-28	6.50	6.50	6.46	6.49	1718205
2017-03-29	6.63	6.65	6.61	6.63	4726220
2017-03-30	6.70	6.72	6.69	6.70	4098435
2017-03-31	6.74	6.76	6.72	6.75	3235135
2017-04-03	6.59	6.60	6.56	6.60	4156620
2017-04-04	6.63	6.64	6.60	6.63	2958240
2017-04-05	6.58	6.60	6.55	6.55	3573445
2017-04-06	6.46	6.46	6.43	6.44	2592445
2017-04-07	6.42	6.43	6.40	6.42	2617295
2017-04-10	6.40	6.41	6.36	6.39	2652425
2017-04-11	6.38	6.38	6.34	6.37	4651930
2017-04-12	6.31	6.33	6.27	6.30	3091115
2017-04-13	6.27	6.29	6.26	6.26	2704065
2017-04-17	6.36	6.37	6.34	6.37	2577280
2017-04-18	6.34	6.34	6.30	6.34	2754870
2017-04-19	6.42	6.44	6.39	6.39	4593680
2017-04-20	6.55	6.57	6.53	6.57	6205085
2017-04-21	6.81	6.81	6.66	6.74	10805180
2017-04-24	6.79	6.80	6.74	6.76	7361365
2017-04-25	6.73	6.77	6.72	6.73	4461870
2017-04-26	6.71	6.74	6.69	6.72	4325765
2017-04-27	6.73	6.75	6.69	6.74	3589390
2017-04-28	6.87	6.92	6.83	6.90	4884140
2017-05-01	6.93	6.97	6.92	6.94	4152275
2017-05-02	6.89	6.95	6.88	6.95	4932410
2017-05-03	6.93	6.95	6.89	6.92	4279475
2017-05-04	6.90	6.92	6.89	6.92	3288300
2017-05-05	6.90	6.97	6.90	6.96	4407720
2017-05-08	7.02	7.05	7.01	7.03	4140725
2017-05-09	7.07	7.10	7.07	7.08	5080730
2017-05-10	7.14	7.15	7.11	7.12	4469680
2017-05-11	7.11	7.13	7.08	7.12	3480950
2017-05-12	7.11	7.12	7.09	7.11	2647420
2017-05-15	7.07	7.08	7.04	7.07	3840195
2017-05-16	7.12	7.12	7.07	7.09	3713995
2017-05-17	7.15	7.18	7.07	7.07	7167655
2017-05-18	7.05	7.08	7.02	7.06	4744505
2017-05-19	7.10	7.16	7.08	7.13	4855205
2017-05-22	7.09	7.11	7.08	7.11	3222480
2017-05-23	7.13	7.15	7.10	7.11	2688360
2017-05-24	7.14	7.21	7.13	7.20	5235725
2017-05-25	7.20	7.24	7.16	7.23	8592035
2017-05-26	7.25	7.36	7.25	7.34	13544115
2017-05-30	7.31	7.34	7.28	7.30	10339670
2017-05-31	7.33	7.33	7.29	7.32	5235130
2017-06-01	7.28	7.31	7.26	7.30	5661440
2017-06-02	7.47	7.55	7.44	7.55	6875795
2017-06-05	7.55	7.58	7.53	7.53	3586860
2017-06-06	7.59	7.65	7.58	7.63	4416805
2017-06-07	7.62	7.62	7.56	7.57	5302560
2017-06-08	7.52	7.59	7.49	7.58	5717040
2017-06-09	7.46	7.53	7.38	7.39	11429230
2017-06-12	7.36	7.42	7.31	7.41	6318880
2017-06-13	7.37	7.40	7.36	7.39	4085485
2017-06-14	7.47	7.47	7.39	7.41	3743310
2017-06-15	7.46	7.50	7.43	7.49	4981380
2017-06-16	7.48	7.48	7.43	7.47	4045570
2017-06-19	7.70	7.77	7.70	7.73	6998825
2017-06-20	7.69	7.70	7.63	7.63	2816655
2017-06-21	7.61	7.63	7.60	7.63	2431885
2017-06-22	7.68	7.71	7.68	7.68	2006840
2017-06-23	7.69	7.71	7.65	7.70	2419900
2017-06-26	7.72	7.79	7.72	7.74	5326375
2017-06-27	7.73	7.79	7.71	7.71	5336935
2017-06-28	7.74	7.78	7.68	7.77	4235045
2017-06-29	7.76	7.77	7.60	7.66	4012950
2017-06-30	7.69	7.69	7.64	7.64	4629450
2017-07-03	7.67	7.67	7.63	7.64	3163735
2017-07-05	7.54	7.59	7.53	7.59	5106340
2017-07-06	7.52	7.53	7.49	7.51	3233925
2017-07-07	7.52	7.57	7.46	7.56	5707125
2017-07-10	7.57	7.63	7.56	7.63	4022685
2017-07-11	7.73	7.78	7.70	7.77	6453810
2017-07-12	7.92	7.96	7.90	7.95	4996005
2017-07-13	7.94	7.97	7.90	7.96	2618680
2017-07-14	8.00	8.04	7.98	8.04	2647010
2017-07-17	8.04	8.08	8.02	8.03	2679665
2017-07-18	8.02	8.08	8.02	8.07	2371255
2017-07-19	8.06	8.14	8.05	8.11	5767230
2017-07-20	8.11	8.15	8.10	8.13	3972145
2017-07-21	8.13	8.16	8.12	8.16	3055970
2017-07-24	8.09	8.13	8.06	8.12	3831965
2017-07-25	8.06	8.07	8.01	8.04	4152775
2017-07-26	8.12	8.16	8.10	8.16	2471695
2017-07-27	8.23	8.33	8.23	8.26	7279015
2017-07-28	8.20	8.20	8.16	8.19	2917070
2017-07-31	8.23	8.27	8.20	8.21	2892575
2017-08-01	8.30	8.33	8.06	8.14	5565460
2017-08-02	8.03	8.04	7.94	7.96	5470015
2017-08-03	7.99	8.04	7.95	8.04	3369430
2017-08-04	8.07	8.09	8.04	8.07	2732445
2017-08-07	7.98	8.01	7.97	8.00	3988990
2017-08-08	8.07	8.14	8.07	8.11	3984260
2017-08-09	8.04	8.04	7.97	8.00	4626365
2017-08-10	7.91	7.91	7.76	7.78	5004230
2017-08-11	7.77	7.83	7.75	7.80	2355975
2017-08-14	7.82	7.85	7.80	7.83	2189410
2017-08-15	7.82	7.82	7.78	7.78	2569650
2017-08-16	7.83	7.89	7.83	7.88	2346125
2017-08-17	7.87	7.89	7.80	7.80	3294450
2017-08-18	7.77	7.79	7.72	7.75	2523940
2017-08-21	7.70	7.72	7.67	7.70	2972415
2017-08-22	7.70	7.75	7.69	7.74	2461790
2017-08-23	7.75	7.78	7.75	7.76	1567245
2017-08-24	7.68	7.68	7.63	7.64	6878520
2017-08-25	7.68	7.74	7.67	7.70	5329665
2017-08-28	7.71	7.72	7.69	7.70	941190
2017-08-29	7.70	7.74	7.70	7.73	1692975
2017-08-30	7.80	7.85	7.80	7.84	2603260
2017-08-31	7.89	7.94	7.89	7.93	2342290
2017-09-01	7.97	7.97	7.92	7.94	1974400
2017-09-05	7.92	7.92	7.80	7.87	2774725
2017-09-06	7.88	7.89	7.85	7.87	1376485
2017-09-07	7.88	7.91	7.87	7.89	1857450
2017-09-08	7.96	7.99	7.96	7.99	2896405
2017-09-11	8.01	8.10	8.01	8.07	6650605
2017-09-12	8.07	8.07	8.01	8.04	2496220
2017-09-13	7.97	7.98	7.93	7.95	1644740
2017-09-14	7.66	7.69	7.63	7.67	5725125
2017-09-15	7.69	7.74	7.67	7.73	2791150
2017-09-18	7.73	7.75	7.66	7.68	3496315
2017-09-19	7.63	7.64	7.48	7.53	8230915
2017-09-20	7.58	7.60	7.52	7.55	3447420
2017-09-21	7.51	7.52	7.49	7.49	2757940
2017-09-22	7.48	7.51	7.44	7.50	3659705
2017-09-25	7.48	7.48	7.39	7.39	6891485
2017-09-26	7.35	7.36	7.28	7.29	4772770
2017-09-27	7.31	7.35	7.28	7.30	4241420
2017-09-28	7.30	7.35	7.28	7.34	2900715
2017-09-29	7.43	7.48	7.41	7.47	3042355
2017-10-02	7.46	7.48	7.44	7.46	3141360
2017-10-03	7.48	7.53	7.47	7.51	3292030
2017-10-04	7.51	7.52	7.50	7.51	2025600
2017-10-05	7.36	7.40	7.36	7.39	4923910
2017-10-06	7.35	7.42	7.34	7.42	3749155
2017-10-09	7.43	7.45	7.40	7.41	32021515
2017-10-10	7.36	7.37	7.32	7.34	2442660
2017-10-11	7.32	7.35	7.32	7.32	2929220
2017-10-12	7.26	7.29	7.25	7.26	4357155
2017-10-13	7.37	7.39	7.35	7.36	2896365
2017-10-16	7.43	7.45	7.39	7.41	3207115
2017-10-17	7.41	7.42	7.37	7.39	2810280
2017-10-18	7.50	7.51	7.46	7.49	3485970
2017-10-19	7.46	7.49	7.41	7.49	3920825
2017-10-20	7.50	7.54	7.48	7.51	2785700
2017-10-23	7.53	7.55	7.50	7.50	1830395
2017-10-24	7.51	7.54	7.49	7.54	1617075
2017-10-25	7.48	7.50	7.39	7.43	2579625
2017-10-26	7.52	7.60	7.50	7.57	4087235
2017-10-27	7.54	7.57	7.52	7.57	2795880
2017-10-30	7.59	7.81	7.57	7.77	11001500
2017-10-31	8.64	9.05	8.58	8.68	34069000
2017-11-01	8.71	8.79	8.67	8.71	11448275
2017-11-02	8.83	9.02	8.83	8.98	8409815
2017-11-03	8.98	9.00	8.92	8.96	6816335
2017-11-06	9.11	9.19	9.11	9.17	5114420
2017-11-07	9.17	9.21	9.13	9.20	3912910
2017-11-08	9.49	9.52	9.45	9.49	6621960
2017-11-09	9.10	9.20	9.04	9.18	6997320
2017-11-10	9.18	9.27	9.17	9.24	3576755
2017-11-13	9.10	9.23	9.09	9.22	4864265
2017-11-14	9.19	9.23	9.17	9.21	4591725
2017-11-15	8.99	9.08	8.96	9.05	5742460
2017-11-16	9.20	9.23	9.14	9.22	4470260
2017-11-17	9.27	9.29	9.22	9.23	3273695
2017-11-20	9.37	9.41	9.36	9.39	5462465
2017-11-21	9.36	9.43	9.36	9.42	3760835
2017-11-22	9.46	9.47	9.41	9.44	2794380
2017-11-24	9.56	9.61	9.54	9.58	2011870
2017-11-27	9.66	9.67	9.57	9.60	4039605
2017-11-28	9.60	9.66	9.58	9.66	3308160
2017-11-29	9.61	9.61	9.44	9.47	4368815
2017-11-30	9.36	9.37	9.30	9.36	5571725
2017-12-01	9.17	9.19	9.07	9.11	10966245
2017-12-04	9.25	9.27	9.15	9.16	4964125
2017-12-05	9.15	9.24	9.15	9.17	2775490
2017-12-06	9.00	9.00	8.93	8.98	4856715
2017-12-07	9.04	9.17	9.04	9.14	4048080
2017-12-08	9.15	9.17	9.11	9.16	3113715
2017-12-11	8.93	8.98	8.93	8.98	4753635
2017-12-12	8.90	8.95	8.87	8.93	4566795
2017-12-13	8.92	8.94	8.91	8.93	3671465
2017-12-14	8.93	8.95	8.89	8.89	2590240
2017-12-15	8.94	9.00	8.91	8.97	3690520
2017-12-18	9.18	9.20	9.13	9.15	5215235
2017-12-19	9.09	9.11	9.04	9.07	3742500
2017-12-20	9.08	9.08	8.98	9.01	2239740
2017-12-21	9.11	9.13	9.07	9.08	3210320
2017-12-22	9.15	9.16	9.09	9.14	2266855
2017-12-26	9.07	9.09	9.03	9.04	2921285
2017-12-27	9.04	9.05	9.01	9.05	1932645
2017-12-28	9.06	9.08	9.03	9.06	2707375
2017-12-29	9.06	9.06	8.99	8.99	2178335
2018-01-02	9.09	9.16	9.05	9.16	4221085
2018-01-03	9.19	9.27	9.18	9.26	3066135
2018-01-04	9.36	9.45	9.36	9.45	3853330
2018-01-05	9.64	9.76	9.63	9.74	6780800
2018-01-08	9.76	9.80	9.75	9.80	3094280
2018-01-09	9.96	9.96	9.88	9.91	5287140
2018-01-10	9.95	9.99	9.89	9.96	5256890
2018-01-11	9.98	10.06	9.96	10.06	4304585
2018-01-12	9.99	10.16	9.95	10.01	5218955
2018-01-16	9.96	10.08	9.76	9.79	6944515
2018-01-17	9.89	9.99	9.83	9.96	3923130
2018-01-18	9.87	9.87	9.80	9.83	2853150
2018-01-19	9.98	10.00	9.95	9.98	2612185
2018-01-22	10.03	10.16	10.02	10.16	4000345
2018-01-23	10.31	10.39	9.98	10.08	12159210
2018-01-24	9.98	9.98	9.79	9.83	8712705
2018-01-25	9.70	9.82	9.64	9.68	6088200
2018-01-26	9.75	9.90	9.75	9.90	5565585
2018-01-29	9.72	9.72	9.51	9.57	15406270
2018-01-30	9.51	9.55	9.39	9.47	4557280
2018-01-31	9.59	9.63	9.55	9.59	4261745
2018-02-01	9.72	9.93	9.70	9.83	9050585
2018-02-02	10.60	10.78	10.31	10.40	19770915
2018-02-05	10.14	10.14	9.66	9.80	12981920
2018-02-06	9.80	10.24	9.76	10.15	13336890
2018-02-07	10.10	10.19	9.99	10.02	5659205
2018-02-08	9.71	9.75	9.39	9.39	12890700
2018-02-09	9.49	9.56	9.07	9.41	10519005
2018-02-12	9.54	9.70	9.45	9.65	6063290
2018-02-13	9.42	9.47	9.36	9.44	6546555
2018-02-14	9.43	9.74	9.42	9.72	6716960
2018-02-15	9.79	9.79	9.61	9.76	3121665
2018-02-16	9.86	9.95	9.85	9.91	4414440
2018-02-20	9.88	9.98	9.86	9.88	3494105
2018-02-21	10.01	10.11	9.90	9.90	4590935
2018-02-22	10.00	10.05	9.93	9.97	4428915
2018-02-23	10.03	10.05	9.92	10.05	7190280
2018-02-26	10.14	10.20	10.11	10.18	4389915
2018-02-27	10.16	10.18	10.04	10.05	4297245
2018-02-28	10.17	10.20	10.09	10.09	4317440
2018-03-01	9.96	9.99	9.66	9.74	5937575
2018-03-02	9.73	9.95	9.69	9.94	4216135
2018-03-05	9.87	10.14	9.87	10.11	5543610
2018-03-06	10.03	10.10	10.01	10.03	5421005
2018-03-07	10.06	10.22	10.05	10.18	6154820
2018-03-08	10.23	10.28	10.21	10.26	4007645
2018-03-09	10.23	10.29	10.17	10.28	6445530
2018-03-12	10.00	10.08	9.98	10.00	6927445
2018-03-13	10.07	10.12	9.99	10.01	6289655
2018-03-14	10.19	10.23	10.15	10.19	4637355
2018-03-15	10.26	10.32	10.22	10.27	2684645
2018-03-16	10.15	10.16	10.07	10.13	4821505
2018-03-19	9.73	9.73	9.54	9.67	9196710
2018-03-20	9.70	9.78	9.68	9.77	4739505
2018-03-21	9.75	9.84	9.73	9.74	3120050
2018-03-22	9.71	9.77	9.60	9.63	7907935
2018-03-23	9.76	9.79	9.57	9.58	4579190
2018-03-26	9.70	9.74	9.59	9.73	4657860
2018-03-27	9.84	9.85	9.51	9.57	7365690
2018-03-28	9.73	9.79	9.57	9.62	14049890
2018-03-29	9.64	9.72	9.53	9.67	10684885
2018-04-02	9.68	9.71	9.54	9.60	10892085
2018-04-03	9.70	9.79	9.62	9.77	9535360
2018-04-04	9.57	9.81	9.55	9.79	4536795
2018-04-05	9.81	9.86	9.78	9.83	4413020
2018-04-06	9.75	9.82	9.65	9.69	4462875
2018-04-09	9.78	9.82	9.71	9.71	3056160
2018-04-10	9.95	9.97	9.89	9.95	5443810
2018-04-11	9.88	9.96	9.82	9.87	2749110
2018-04-12	9.79	9.86	9.76	9.83	3895645
2018-04-13	9.82	9.83	9.72	9.78	3499575
2018-04-16	9.89	9.92	9.83	9.87	3410240
2018-04-17	9.95	10.00	9.91	9.95	5131330
2018-04-18	10.06	10.12	10.05	10.09	9850620
2018-04-19	9.98	9.98	9.85	9.95	9606435
2018-04-20	10.00	10.00	9.91	9.95	6708460
2018-04-23	9.95	9.95	9.87	9.88	4650435
2018-04-24	10.00	10.00	9.83	9.88	6284515
2018-04-25	9.93	9.94	9.84	9.92	4010890
2018-04-26	10.00	10.09	9.96	10.04	5637155
2018-04-27	9.47	9.47	8.91	9.10	33381585
2018-04-30	9.15	9.21	9.09	9.17	5565815
2018-05-01	9.20	9.28	9.13	9.27	9939110
2018-05-02	9.29	9.36	9.25	9.33	6854550
2018-05-03	9.34	9.44	9.29	9.42	7339660
2018-05-04	9.35	9.53	9.33	9.51	5207640
2018-05-07	9.48	9.54	9.44	9.49	6069515
2018-05-08	9.48	9.50	9.44	9.48	4594195
2018-05-09	9.44	9.53	9.42	9.46	5536405
2018-05-10	9.32	9.40	9.31	9.38	4189750
2018-05-11	9.44	9.64	9.44	9.62	8240530
2018-05-14	9.64	9.69	9.61	9.67	4212135
2018-05-15	9.58	9.58	9.44	9.50	4542010
2018-05-16	9.57	9.59	9.52	9.56	3132955
2018-05-17	9.76	9.80	9.71	9.76	5725745
2018-05-18	9.72	9.75	9.65	9.72	3275635
2018-05-21	9.73	9.74	9.66	9.68	3120280
2018-05-22	9.58	9.58	9.40	9.41	5237540
2018-05-23	9.29	9.29	9.20	9.29	5350350
2018-05-24	9.33	9.33	9.22	9.29	4031150
2018-05-25	9.25	9.33	9.25	9.28	3810535
2018-05-29	9.38	9.39	9.26	9.32	5647605
2018-05-30	9.41	9.46	9.40	9.44	3736850
2018-05-31	9.45	9.46	9.37	9.42	3545590
2018-06-01	9.47	9.56	9.47	9.53	2197610
2018-06-04	9.67	9.83	9.66	9.82	6795675
2018-06-05	9.84	9.88	9.78	9.86	4971865
2018-06-06	10.00	10.05	9.98	10.04	12919945
2018-06-07	10.01	10.03	9.94	9.98	3443975
2018-06-08	9.93	10.00	9.88	9.99	2912335
2018-06-11	10.05	10.13	10.04	10.10	2985160
2018-06-12	9.95	10.03	9.94	9.97	2644355
2018-06-13	9.96	10.03	9.91	9.96	4176535
2018-06-14	9.88	9.89	9.82	9.83	3656440
2018-06-15	9.79	9.85	9.79	9.82	2599755
2018-06-18	9.70	9.70	9.60	9.67	3890535
2018-06-19	9.60	9.65	9.51	9.65	3560400
2018-06-20	9.80	9.98	9.75	9.91	6404800
2018-06-21	9.92	9.93	9.78	9.84	3807065
2018-06-22	9.98	10.14	9.96	10.07	5878105
2018-06-25	9.99	10.00	9.84	9.91	3232440
2018-06-26	9.99	10.06	9.94	10.00	3189495
2018-06-27	10.11	10.29	10.06	10.06	6492150
2018-06-28	10.29	10.37	10.24	10.34	6422455
2018-06-29	10.27	10.32	10.24	10.25	5237415
2018-07-02	10.08	10.19	10.06	10.19	2400190
2018-07-03	10.20	10.27	10.18	10.19	2905335
2018-07-05	9.74	9.87	9.70	9.81	8548860
2018-07-06	9.85	9.92	9.84	9.92	2250710
2018-07-09	10.28	10.33	10.22	10.32	4261385
2018-07-10	10.26	10.35	10.25	10.34	2448125
2018-07-11	10.33	10.45	10.33	10.39	5180400
2018-07-12	10.41	10.48	10.40	10.44	5057200
2018-07-13	10.61	10.70	10.59	10.66	4349905
2018-07-16	10.67	10.70	10.64	10.65	2234325
2018-07-17	10.66	10.81	10.65	10.73	4020570
2018-07-18	10.64	10.64	10.55	10.61	3151685
2018-07-19	10.55	10.58	10.50	10.53	2951865
2018-07-20	10.56	10.68	10.53	10.59	4759010
2018-07-23	10.61	10.68	10.60	10.63	2292510
2018-07-24	10.56	10.62	10.49	10.53	4593885
2018-07-25	10.66	10.75	10.62	10.73	3407115
2018-07-26	10.72	10.76	10.70	10.73	2532690
2018-07-27	10.74	10.77	10.66	10.68	3283095
2018-07-30	10.65	10.65	10.44	10.47	5342240
2018-07-31	10.92	11.10	10.70	10.80	8415385
2018-08-01	10.97	11.02	10.92	11.00	6261755
2018-08-02	10.91	11.10	10.90	11.06	5261470
2018-08-03	10.98	11.04	10.95	10.99	4615165
2018-08-06	10.95	10.96	10.85	10.89	3057325
2018-08-07	11.06	11.16	11.03	11.11	4430350
2018-08-08	10.99	11.00	10.93	10.96	3891375
2018-08-09	11.09	11.12	11.03	11.08	3076030
2018-08-10	10.89	10.96	10.89	10.93	6102380
2018-08-13	10.81	10.92	10.79	10.83	5047480
2018-08-14	10.87	10.87	10.81	10.86	3685740
2018-08-15	10.74	10.77	10.62	10.74	5809695
2018-08-16	10.77	10.84	10.75	10.77	7403960
2018-08-17	10.83	11.00	10.80	10.97	6367400
2018-08-20	10.91	10.96	10.86	10.92	2853785
2018-08-21	10.90	10.95	10.87	10.88	2318525
2018-08-22	10.87	10.94	10.86	10.92	3188045
2018-08-23	10.85	10.92	10.83	10.88	8760490
2018-08-24	10.93	10.96	10.88	10.91	3497905
2018-08-27	11.10	11.24	11.08	11.20	4525825
2018-08-28	11.17	11.21	11.02	11.15	7808060
2018-08-29	11.29	11.44	11.25	11.41	5466050
2018-08-30	11.36	11.41	11.28	11.34	3563600
2018-08-31	11.37	11.44	11.33	11.37	2466075
2018-09-04	11.28	11.29	11.14	11.24	2998600
2018-09-05	11.20	11.20	11.04	11.10	3716925
2018-09-06	11.31	11.32	11.19	11.27	5743000
2018-09-07	11.22	11.35	11.20	11.31	4366240
2018-09-10	11.36	11.38	11.31	11.34	5358065
2018-09-11	11.30	11.38	11.30	11.37	3306795
2018-09-12	11.40	11.50	11.37	11.49	3041000
2018-09-13	11.54	11.62	11.52	11.55	3127735
2018-09-14	11.88	11.90	11.83	11.89	6271050
2018-09-17	11.94	11.98	11.85	11.86	3692860
2018-09-18	11.93	11.99	11.90	11.97	5719860
2018-09-19	11.92	11.95	11.78	11.80	5530565
2018-09-20	11.79	11.83	11.76	11.82	3393275
2018-09-21	11.48	11.61	11.33	11.40	18429990
2018-09-24	11.39	11.42	11.33	11.37	6383500
2018-09-25	11.74	11.76	11.66	11.71	5774530
2018-09-26	11.94	11.96	11.86	11.89	5345795
2018-09-27	11.88	11.96	11.84	11.91	3043930
2018-09-28	12.20	12.20	12.09	12.13	7923030
2018-10-01	12.16	12.20	12.11	12.12	3165130
2018-10-02	12.02	12.03	11.94	11.96	3637575
2018-10-03	11.73	11.73	11.65	11.66	4897425
2018-10-04	11.63	11.63	11.34	11.41	9180120
2018-10-05	11.55	11.58	11.36	11.45	3878855
2018-10-08	11.38	11.47	11.29	11.41	4689475
2018-10-09	11.56	11.65	11.56	11.59	5348480
2018-10-10	11.57	11.58	11.21	11.22	8057080
2018-10-11	11.20	11.32	11.04	11.10	6483975
2018-10-12	11.15	11.23	10.98	11.10	7060320
2018-10-15	11.11	11.33	11.08	11.25	7018410
2018-10-16	11.38	11.51	11.36	11.50	6697395
2018-10-17	11.58	11.62	11.48	11.58	5801355
2018-10-18	11.44	11.44	11.12	11.21	8777065
2018-10-19	11.30	11.33	11.13	11.13	3846325
2018-10-22	11.20	11.23	11.09	11.16	2515665
2018-10-23	10.90	11.05	10.67	11.01	7308930
2018-10-24	11.00	11.00	10.61	10.62	7949350
2018-10-25	10.60	10.77	10.53	10.70	9093155
2018-10-26	10.41	10.55	10.35	10.48	13636380
2018-10-29	10.53	10.59	10.06	10.20	12845220
2018-10-30	10.80	10.98	10.60	10.69	13545935
2018-10-31	10.86	10.90	10.74	10.83	8834280
2018-11-01	11.10	11.14	10.98	11.13	7691685
2018-11-02	10.94	10.98	10.66	10.73	7817285
2018-11-05	10.75	10.75	10.63	10.66	4794455
2018-11-06	10.72	10.77	10.65	10.70	3555320
2018-11-07	10.90	11.09	10.85	11.05	8081175
2018-11-08	10.99	11.00	10.81	10.88	5382970
2018-11-09	10.84	10.87	10.75	10.81	4788810
2018-11-12	10.54	10.54	10.29	10.31	8250055
2018-11-13	10.29	10.38	10.22	10.25	4749225
2018-11-14	10.32	10.33	10.14	10.23	4360830
2018-11-15	10.14	10.36	10.12	10.33	3564100
2018-11-16	10.02	10.20	10.01	10.16	4174260
2018-11-19	10.38	10.41	10.18	10.20	7899860
2018-11-20	9.94	10.02	9.86	9.91	7065090
2018-11-21	10.11	10.18	10.07	10.10	3915320
2018-11-23	9.97	10.06	9.93	9.94	1813015
2018-11-26	10.11	10.23	10.09	10.20	6401880
2018-11-27	10.23	10.32	10.18	10.27	4784850
2018-11-28	10.36	10.58	10.29	10.58	5211295
2018-11-29	10.42	10.45	10.32	10.38	5499895
2018-11-30	10.57	10.66	10.52	10.56	4047465
2018-12-03	10.82	10.87	10.77	10.83	5413735
2018-12-04	10.62	10.64	10.29	10.30	5566095
2018-12-06	10.13	10.38	10.13	10.37	3917085
2018-12-07	10.40	10.46	10.20	10.23	3175090
2018-12-10	10.13	10.26	10.03	10.22	5119970
2018-12-11	10.33	10.36	10.18	10.23	9073710
2018-12-12	10.51	10.66	10.49	10.52	4633890
2018-12-13	10.52	10.56	10.41	10.44	3100840
2018-12-14	10.32	10.38	10.23	10.26	3753005
2018-12-17	10.24	10.26	10.05	10.10	3559445
2018-12-18	10.00	10.04	9.85	9.88	5819730
2018-12-19	9.88	10.00	9.67	9.75	7142430
2018-12-20	9.72	9.84	9.54	9.65	6573015
2018-12-21	9.48	9.58	9.34	9.35	6203110
2018-12-24	9.21	9.31	9.13	9.18	4038140
2018-12-26	9.36	9.53	9.17	9.52	5758595
2018-12-27	9.52	9.71	9.41	9.71	4030475
2018-12-28	9.72	9.74	9.57	9.63	3038845
2018-12-31	9.75	9.76	9.58	9.66	4293615
2019-01-02	9.51	9.80	9.48	9.74	3899415
2019-01-03	9.65	9.66	9.38	9.40	8093675
2019-01-04	9.62	9.91	9.60	9.84	5925120
2019-01-07	9.89	10.06	9.89	9.94	3369855
2019-01-08	10.03	10.05	9.88	9.98	5165240
2019-01-09	9.96	10.03	9.86	9.99	3294710
2019-01-10	9.74	9.82	9.70	9.82	5335800
2019-01-11	9.78	9.82	9.75	9.80	2954750
2019-01-14	9.74	9.75	9.66	9.68	3679430
2019-01-15	9.93	10.03	9.92	9.97	4928910
2019-01-16	9.92	9.98	9.90	9.92	4404235
2019-01-17	9.81	9.95	9.77	9.90	3543430
2019-01-18	10.02	10.07	9.96	10.04	4447185
2019-01-22	9.81	9.83	9.64	9.69	4508930
2019-01-23	9.80	9.82	9.62	9.69	4017840
2019-01-24	9.63	9.68	9.60	9.67	4434295
2019-01-25	9.79	9.80	9.73	9.75	3910830
2019-01-28	9.70	9.79	9.64	9.77	3719015
2019-01-29	9.81	9.82	9.73	9.76	3370860
2019-01-30	9.76	9.85	9.66	9.84	4610305
2019-01-31	10.01	10.11	9.94	10.02	7918045
2019-02-01	10.00	10.01	9.02	9.23	34813920
2019-02-04	9.18	9.28	9.16	9.26	9886105
2019-02-05	9.24	9.24	9.15	9.17	8047265
2019-02-06	8.90	8.93	8.80	8.84	14112535
2019-02-07	8.59	8.63	8.49	8.61	15245735
2019-02-08	8.88	8.90	8.73	8.86	10392265
2019-02-11	8.90	8.94	8.84	8.92	10224630
2019-02-12	8.81	8.90	8.81	8.86	5770920
2019-02-13	8.91	9.07	8.90	9.01	7351190
2019-02-14	9.00	9.08	8.99	9.02	3650595
2019-02-15	9.11	9.21	9.10	9.16	7227150
2019-02-19	9.24	9.30	9.22	9.24	8314475
2019-02-20	9.49	9.50	9.33	9.38	11134115
2019-02-21	9.57	9.61	9.49	9.53	11075030
2019-02-22	9.58	9.63	9.56	9.58	5948280
2019-02-25	9.71	9.75	9.68	9.69	4983940
2019-02-26	9.63	9.67	9.60	9.64	6529660
2019-02-27	9.67	9.70	9.63	9.69	4334115
2019-02-28	9.64	9.65	9.58	9.60	4004535
2019-03-01	9.56	9.61	9.54	9.58	4844790
2019-03-04	9.56	9.57	9.45	9.52	6154425
2019-03-05	9.55	9.58	9.51	9.53	3191635
2019-03-06	9.54	9.56	9.50	9.51	3427020
2019-03-07	9.40	9.40	9.23	9.28	6801185
2019-03-08	9.06	9.20	9.04	9.19	5370730
2019-03-11	9.06	9.24	9.03	9.22	7778150
2019-03-12	9.24	9.33	9.23	9.26	6451215
2019-03-13	9.31	9.37	9.29	9.33	4603180
2019-03-14	9.25	9.25	9.19	9.22	3890700
2019-03-15	9.24	9.31	9.21	9.25	4239995
2019-03-18	9.25	9.26	9.20	9.22	3163775
2019-03-19	9.24	9.27	9.10	9.11	11158185
2019-03-20	8.81	8.82	8.60	8.66	18646475
2019-03-21	8.62	8.82	8.61	8.80	6962050
2019-03-22	8.55	8.55	8.40	8.41	7896995
2019-03-25	8.42	8.50	8.38	8.43	4774330
2019-03-26	8.55	8.65	8.50	8.55	6588945
2019-03-27	8.57	8.61	8.51	8.56	8481480
2019-03-28	8.54	8.54	8.43	8.48	4892305
2019-03-29	8.46	8.47	8.40	8.45	4543505
2019-04-01	8.54	8.60	8.53	8.60	5003030
2019-04-02	8.46	8.51	8.41	8.43	6628945
2019-04-03	8.51	8.53	8.47	8.48	5052500
2019-04-04	8.41	8.53	8.41	8.50	11891990
2019-04-05	8.65	8.66	8.60	8.61	6060875
2019-04-08	8.60	9.38	8.59	9.32	41655745
2019-04-09	9.33	9.36	9.16	9.24	21366695
2019-04-10	9.17	9.25	9.17	9.22	5160560
2019-04-11	9.21	9.28	9.20	9.25	5787985
2019-04-12	9.37	9.43	9.35	9.40	4924145
2019-04-15	9.41	9.53	9.39	9.46	8523100
2019-04-16	9.58	9.63	9.54	9.59	5331405
2019-04-17	9.62	9.66	9.51	9.55	11747645
2019-04-18	9.56	9.61	9.51	9.57	5381265
2019-04-22	9.52	9.53	9.45	9.52	6718225
2019-04-23	9.54	9.68	9.52	9.66	10406620
2019-04-24	9.31	9.35	9.28	9.29	10594980
2019-04-25	9.37	9.38	9.29	9.33	8844515
2019-04-26	9.67	10.18	9.64	10.05	19266390
2019-04-29	10.00	10.10	9.94	10.05	5990540
2019-04-30	10.03	10.11	10.01	10.07	7435845
2019-05-01	10.08	10.37	10.08	10.27	10924895
2019-05-02	10.25	10.35	10.21	10.29	6748825
2019-05-03	10.33	10.49	10.30	10.45	13524910
2019-05-06	10.23	10.30	10.12	10.24	11141430
2019-05-07	9.80	9.85	9.72	9.78	16553540
2019-05-08	9.73	9.82	9.68	9.75	6102145
2019-05-09	9.62	9.82	9.62	9.75	9516455
2019-05-10	9.80	9.97	9.68	9.94	10740065
2019-05-13	9.70	9.73	9.57	9.61	7378480
2019-05-14	9.63	9.71	9.61	9.69	5730680
2019-05-15	9.90	10.02	9.81	9.99	10889400
2019-05-16	10.18	10.47	10.05	10.40	26507795
2019-05-17	10.64	10.72	10.48	10.52	16591285
2019-05-20	10.51	10.58	10.40	10.44	10099695
2019-05-21	10.25	10.25	10.11	10.21	7256285
2019-05-22	10.13	10.14	10.07	10.10	5639200
2019-05-23	9.70	9.71	9.63	9.67	9472505
2019-05-24	9.73	9.84	9.73	9.80	4070915
2019-05-28	9.94	9.95	9.82	9.83	4397345
2019-05-29	9.69	9.69	9.60	9.65	4348230
2019-05-30	9.71	9.76	9.66	9.71	3065480
2019-05-31	9.60	9.62	9.54	9.60	5425940
2019-06-03	9.60	9.67	9.54	9.56	4248130
2019-06-04	9.53	9.63	9.46	9.63	5071535
2019-06-05	9.70	9.70	9.55	9.62	3820760
2019-06-06	9.53	9.55	9.47	9.49	5799590
2019-06-07	9.63	9.82	9.63	9.77	5731690
2019-06-10	9.93	9.96	9.83	9.92	8555870
2019-06-11	9.98	10.02	9.93	9.96	5320620
2019-06-12	9.83	9.91	9.80	9.88	7899590
2019-06-13	9.88	9.97	9.88	9.93	5995610
2019-06-14	10.11	10.31	10.09	10.27	18680645
2019-06-17	10.35	10.53	10.35	10.42	12775745
2019-06-18	10.46	10.51	10.42	10.44	8478400
2019-06-19	10.59	10.63	10.52	10.60	11401795
2019-06-20	10.81	10.82	10.66	10.79	8393400
2019-06-21	10.60	10.73	10.54	10.65	12391700
2019-06-24	10.71	10.75	10.62	10.63	7651580
2019-06-25	10.51	10.61	10.50	10.51	9343150
2019-06-26	10.53	10.57	10.40	10.49	5403230
2019-06-27	10.51	10.56	10.44	10.54	5137825
2019-06-28	10.57	10.57	10.44	10.48	4431655
2019-07-01	10.71	10.76	10.60	10.74	9540970
2019-07-02	10.65	10.74	10.63	10.74	6934315
2019-07-03	10.84	10.96	10.84	10.94	3920505
2019-07-05	10.88	11.02	10.88	11.01	7343705
2019-07-08	10.98	10.98	10.93	10.93	8454945
2019-07-09	10.83	10.90	10.78	10.88	6537715
2019-07-10	11.02	11.04	10.93	10.96	4169465
2019-07-11	11.00	11.04	10.98	11.00	13984810
2019-07-12	11.14	11.20	11.11	11.15	3850615
2019-07-15	11.20	11.21	11.13	11.15	4588360
2019-07-16	10.83	10.90	10.74	10.80	7307025
2019-07-17	10.96	10.96	10.83	10.87	5128305
2019-07-18	10.73	10.81	10.68	10.79	4181940
2019-07-19	10.86	10.87	10.73	10.73	2003460
2019-07-22	10.80	10.81	10.74	10.76	4826095
2019-07-23	10.86	10.89	10.81	10.88	3651135
2019-07-24	10.97	11.04	10.95	11.02	5578510
2019-07-25	10.90	10.95	10.86	10.91	6906880
2019-07-26	10.96	10.99	10.92	10.96	8158985
2019-07-29	10.80	10.97	10.80	10.94	15009855
2019-07-30	11.21	11.48	11.20	11.42	15986895
2019-07-31	11.40	11.46	11.26	11.37	7215690
2019-08-01	11.29	11.46	11.13	11.17	11218200
2019-08-02	11.06	11.09	10.93	11.00	6330335
2019-08-05	10.77	10.77	10.66	10.73	9366490
2019-08-06	10.96	11.00	10.87	11.00	5973975
2019-08-07	11.10	11.17	10.99	11.11	11949555
2019-08-08	11.08	11.27	11.06	11.25	7499365
2019-08-09	11.30	11.32	11.14	11.22	2131095
2019-08-12	11.20	11.21	11.08	11.12	2516120
2019-08-13	11.14	11.33	11.10	11.25	5725280
2019-08-14	11.05	11.05	10.83	10.86	6363540
2019-08-15	10.94	11.04	10.92	11.00	4364190
2019-08-16	10.97	11.19	10.97	11.15	6273440
2019-08-19	11.14	11.20	11.12	11.14	4674245
2019-08-20	11.20	11.20	11.12	11.13	1890270
2019-08-21	11.27	11.41	11.24	11.33	5263870
2019-08-22	11.03	11.08	10.88	10.95	7917930
2019-08-23	10.96	11.01	10.73	10.77	6566205
2019-08-26	11.11	11.20	11.09	11.10	5915185
2019-08-27	11.14	11.20	11.06	11.10	3631805
2019-08-28	11.04	11.14	11.03	11.12	2511380
2019-08-29	11.27	11.52	11.27	11.34	4588545
2019-08-30	11.42	11.43	11.31	11.38	1785180
2019-09-03	11.44	11.55	11.40	11.49	4300320
2019-09-04	11.61	11.72	11.58	11.70	4671115
2019-09-05	11.91	12.01	11.90	11.91	6508125
2019-09-06	11.87	11.88	11.80	11.84	3398435
2019-09-09	12.10	12.13	11.94	12.00	5722295
2019-09-10	11.82	11.88	11.78	11.85	3799655
2019-09-11	11.92	12.03	11.89	12.01	3655105
2019-09-12	12.03	12.09	12.00	12.05	3116040
2019-09-13	12.02	12.11	12.02	12.07	3306380
2019-09-16	11.98	12.05	11.94	11.99	2004170
2019-09-17	12.03	12.03	11.85	11.99	9279920
2019-09-18	11.82	11.87	11.72	11.82	4110170
2019-09-19	11.88	11.96	11.85	11.87	3297045
2019-09-20	11.86	11.92	11.75	11.82	3156160
2019-09-23	11.80	11.85	11.77	11.82	2180825
2019-09-24	11.93	11.95	11.74	11.78	4962705
2019-09-25	12.08	12.15	11.97	12.12	7681050
2019-09-26	11.98	12.02	11.85	11.88	4153370
2019-09-27	11.77	11.88	11.73	11.75	7520200
2019-09-30	11.70	11.84	11.62	11.83	3376975
2019-10-01	11.70	11.79	11.53	11.59	5001080
2019-10-02	11.45	11.45	11.30	11.37	5081305
2019-10-03	11.47	11.60	11.40	11.59	4185150
2019-10-04	11.58	11.77	11.58	11.75	3201895
2019-10-07	11.62	11.68	11.61	11.61	3581860
2019-10-08	11.51	11.52	11.41	11.44	3565660
2019-10-09	11.56	11.62	11.54	11.57	1667440
2019-10-10	11.43	11.51	11.41	11.47	3641930
2019-10-11	11.60	11.78	11.60	11.63	6941610
2019-10-14	11.63	11.68	11.56	11.57	2334915
2019-10-15	11.64	11.74	11.63	11.70	4755300
2019-10-16	11.70	11.81	11.70	11.78	3774505
2019-10-17	12.01	12.05	11.95	12.01	3872960
2019-10-18	11.96	11.97	11.72	11.84	5453830
2019-10-21	11.89	11.92	11.82	11.84	2846785
2019-10-22	11.90	11.92	11.79	11.79	3250275
2019-10-23	11.75	11.76	11.65	11.72	2956415
2019-10-24	11.83	11.83	11.67	11.73	3640955
2019-10-25	11.65	11.72	11.61	11.70	3432955
2019-10-28	11.77	11.86	11.74	11.81	4406700
2019-10-29	11.77	11.87	11.77	11.85	7504710
2019-10-30	12.04	12.35	11.97	12.21	6421610
2019-10-31	12.22	12.22	12.08	12.17	3339165
2019-11-01	12.25	12.32	12.22	12.29	3075515
2019-11-04	12.36	12.37	12.27	12.31	3037280
2019-11-05	12.31	12.31	12.21	12.29	3319915
2019-11-06	12.21	12.24	12.14	12.15	2288705
2019-11-07	12.08	12.14	12.04	12.08	3425460
2019-11-08	12.05	12.11	12.03	12.08	4710355
2019-11-11	12.28	12.38	12.20	12.34	7070610
2019-11-12	12.40	12.50	12.38	12.43	5386325
2019-11-13	12.52	12.52	12.45	12.46	5551140
2019-11-14	12.40	12.42	12.27	12.37	2156475
2019-11-15	12.40	12.44	12.34	12.41	1663480
2019-11-18	12.60	12.60	12.47	12.49	4249610
2019-11-19	12.45	12.46	12.35	12.38	7591950
2019-11-20	12.34	12.38	12.25	12.30	4298115
2019-11-21	12.22	12.33	12.19	12.30	5769590
2019-11-22	12.33	12.34	12.23	12.24	3054530
2019-11-25	12.34	12.39	12.32	12.36	4418940
2019-11-26	12.60	12.64	12.52	12.63	11114105
2019-11-27	12.66	12.75	12.64	12.74	7920410
2019-11-29	12.65	12.72	12.64	12.70	4763820
2019-12-02	12.69	12.71	12.54	12.66	7603190
2019-12-03	12.88	12.93	12.78	12.92	8253100
2019-12-04	13.05	13.11	13.02	13.06	5625420
2019-12-05	13.03	13.06	12.96	13.04	5782020
2019-12-06	13.07	13.09	13.03	13.06	5152455
2019-12-09	13.12	13.26	13.12	13.19	6729835
2019-12-10	13.31	13.34	13.21	13.26	4364500
2019-12-11	13.30	13.31	13.24	13.31	6876070
2019-12-12	13.38	13.48	13.37	13.46	5761395
2019-12-13	13.48	13.56	13.44	13.51	5097100
2019-12-16	13.64	13.69	13.60	13.65	5547155
2019-12-17	13.61	13.62	13.54	13.55	3737760
2019-12-18	13.57	13.58	13.48	13.54	2790200
2019-12-19	13.61	13.64	13.56	13.58	3350495
2019-12-20	13.45	13.58	13.38	13.58	7971830
2019-12-23	13.56	13.63	13.52	13.62	3007165
2019-12-24	13.60	13.60	13.55	13.55	1322315
2019-12-26	13.60	13.61	13.57	13.60	2590305
2019-12-27	13.61	13.62	13.55	13.56	1755590
2019-12-30	13.56	13.56	13.45	13.54	4969325
2019-12-31	13.54	13.61	13.50	13.60	2748910
2020-01-02	13.66	13.81	13.66	13.81	4284180
2020-01-03	13.70	13.73	13.59	13.62	2593260
2020-01-06	13.65	13.84	13.64	13.82	3777375
2020-01-07	14.10	14.12	13.96	14.04	6585940
2020-01-08	14.16	14.22	14.07	14.09	8201185
2020-01-09	14.28	14.33	14.12	14.21	11894825
2020-01-10	14.29	14.29	14.15	14.17	5602425
2020-01-13	14.28	14.34	14.22	14.33	6361390
2020-01-14	14.59	14.59	14.40	14.49	9704780
2020-01-15	14.32	14.42	14.29	14.32	5429545
2020-01-16	14.45	14.54	14.44	14.52	5796410
2020-01-17	14.54	14.54	14.43	14.50	3902625
2020-01-21	14.50	14.50	14.42	14.43	4835750
2020-01-22	14.51	14.54	14.43	14.48	3804360
2020-01-23	14.55	14.55	14.40	14.52	2898515
2020-01-24	14.53	14.54	14.30	14.38	3391795
2020-01-27	14.29	14.34	14.23	14.26	6336745
2020-01-28	14.34	14.44	14.27	14.40	4063095
2020-01-29	14.38	14.40	14.33	14.36	3072465
2020-01-30	14.13	14.26	14.04	14.23	4354735
2020-01-31	14.20	14.20	13.98	14.04	4787290
2020-02-03	14.06	14.18	14.05	14.10	9074160
2020-02-04	14.43	14.77	14.23	14.60	7893655
2020-02-05	14.13	14.21	14.07	14.10	8997225
2020-02-06	14.19	14.31	14.19	14.31	3313345
2020-02-07	14.20	14.25	13.94	14.02	7312000
2020-02-10	14.03	14.04	13.93	14.03	4646620
2020-02-11	14.13	14.17	14.04	14.06	4260150
2020-02-12	14.06	14.16	14.06	14.15	2939405
2020-02-13	13.98	13.98	13.90	13.92	4551820
2020-02-14	13.90	13.91	13.69	13.77	7425880
2020-02-18	13.28	13.42	13.22	13.33	11737440
2020-02-19	13.39	13.47	13.37	13.41	6174360
2020-02-20	13.38	13.43	13.21	13.35	6630565
2020-02-21	13.39	13.40	13.15	13.19	4535245
2020-02-24	12.80	12.92	12.70	12.79	7070930
2020-02-25	13.05	13.10	12.63	12.72	11132050
2020-02-26	12.87	12.97	12.76	12.79	7767215
2020-02-27	12.38	12.54	12.18	12.18	10029755
2020-02-28	11.90	12.49	11.87	12.44	13616295
2020-03-02	12.72	12.85	12.46	12.83	10589745
2020-03-03	12.75	12.90	12.51	12.64	8572755
2020-03-04	12.76	12.99	12.71	12.96	6119440
2020-03-05	12.77	12.80	12.58	12.69	6299765
2020-03-06	12.56	12.65	12.43	12.62	5828465
2020-03-09	11.64	12.09	11.60	11.71	6875550
2020-03-10	12.22	12.23	11.81	12.07	15588625
2020-03-11	11.79	11.87	11.49	11.56	6748770
2020-03-12	10.91	11.09	10.30	10.51	10362530
2020-03-13	11.27	11.33	10.66	11.26	10061745
2020-03-16	10.40	10.77	10.19	10.34	7294455
2020-03-17	10.68	11.07	10.53	11.04	8512275
2020-03-18	10.96	11.62	10.42	10.96	18133470
2020-03-19	10.97	11.21	10.72	11.08	11914545
2020-03-20	11.30	11.38	10.56	10.40	8065280
2020-03-23	10.79	10.88	10.32	10.58	7963305
2020-03-24	11.26	11.40	11.11	11.40	11409975
2020-03-25	11.68	11.87	11.26	11.54	6125125
2020-03-26	11.73	12.10	11.60	12.10	7328005
2020-03-27	11.92	12.12	11.74	11.88	9718925
2020-03-30	11.99	12.09	11.83	12.03	6075785
2020-03-31	11.85	12.10	11.72	11.84	5289395
2020-04-01	11.59	11.69	11.33	11.37	5554460
2020-04-02	11.67	11.86	11.58	11.78	5539470
2020-04-03	11.60	11.71	11.35	11.50	3339045
2020-04-06	11.97	12.25	11.86	12.17	5984165
2020-04-07	12.55	12.58	12.09	12.13	6735720
2020-04-08	12.22	12.47	12.14	12.42	5562925
2020-04-09	12.45	12.49	12.20	12.32	5696780
2020-04-13	12.20	12.22	11.90	12.02	7758590
2020-04-14	12.36	12.41	12.18	12.29	8814160
2020-04-15	12.44	12.44	12.25	12.41	11036635
2020-04-16	12.48	12.49	12.32	12.45	13702845
2020-04-17	12.83	12.89	12.70	12.89	15911485
2020-04-20	12.72	12.89	12.64	12.71	12186180
2020-04-21	12.44	12.53	12.28	12.41	11018485
2020-04-22	12.54	12.60	12.49	12.54	4186865
2020-04-23	12.69	12.70	12.39	12.41	4927285
2020-04-24	12.64	12.64	12.45	12.59	5790730
2020-04-27	12.70	12.77	12.64	12.69	6166285
2020-04-28	12.78	12.81	12.58	12.58	4860685
2020-04-29	12.88	12.97	12.77	12.92	5968315
2020-04-30	12.83	12.89	12.68	12.85	5545505
2020-05-01	12.65	12.72	12.43	12.55	3126615
2020-05-04	12.46	12.51	12.27	12.39	3840670
2020-05-05	12.58	12.75	12.56	12.68	4786395
2020-05-06	12.79	12.85	12.65	12.79	4567920
2020-05-07	12.85	12.92	12.78	12.87	4503185
2020-05-08	13.00	13.18	12.92	13.10	4789990
2020-05-11	13.15	13.21	13.06	13.19	4584075
2020-05-12	13.18	13.28	13.11	13.12	5701060
2020-05-13	12.74	12.81	12.46	12.56	12719690
2020-05-14	12.59	12.73	12.47	12.73	6649300
2020-05-15	12.70	12.91	12.70	12.80	6206860
2020-05-18	12.60	12.89	12.54	12.81	9884475
2020-05-19	12.86	12.87	12.60	12.61	10591750
2020-05-20	12.65	12.77	12.61	12.63	10734040
2020-05-21	12.60	12.68	12.44	12.55	6073090
2020-05-22	12.64	12.66	12.52	12.65	4244610
2020-05-26	12.56	12.63	12.43	12.44	7175620
2020-05-27	12.50	12.61	12.40	12.59	7623265
2020-05-28	12.72	13.07	12.72	12.92	8034385
2020-05-29	12.84	12.95	12.73	12.95	5884795
2020-06-01	12.98	13.13	12.91	13.10	7118485
2020-06-02	13.20	13.36	13.18	13.35	7102815
2020-06-03	13.20	13.40	13.19	13.36	13616160
2020-06-04	13.40	13.48	13.21	13.24	5837870
2020-06-05	13.32	13.51	13.31	13.46	6372490
2020-06-08	13.50	13.76	13.46	13.71	6963030
2020-06-09	13.69	13.76	13.58	13.69	4934960
2020-06-10	14.00	14.12	13.83	14.10	9316485
2020-06-11	14.03	14.04	13.42	13.47	13922095
2020-06-12	13.94	13.97	13.37	13.66	11805720
2020-06-15	13.67	14.00	13.58	13.95	8207375
2020-06-16	14.10	14.10	13.76	13.87	5146350
2020-06-17	14.19	14.36	14.15	14.32	6878465
2020-06-18	14.33	14.37	14.28	14.31	4600435
2020-06-19	14.34	14.37	14.15	14.20	7569655
2020-06-22	14.25	14.36	14.19	14.34	3029440
2020-06-23	14.36	14.47	14.32	14.33	5949175
2020-06-24	14.28	14.30	14.06	14.13	3232865
2020-06-25	14.03	14.22	13.94	14.20	3411465
2020-06-26	14.05	14.08	13.84	13.94	4766595
2020-06-29	13.75	13.77	13.63	13.74	4860395
2020-06-30	13.73	13.84	13.69	13.83	3683465
2020-07-01	13.83	14.19	13.83	14.08	7749075
2020-07-02	14.10	14.10	13.99	14.05	5434965
2020-07-06	14.10	14.16	14.06	14.11	6987565
2020-07-07	13.96	14.01	13.81	13.83	4540220
2020-07-08	13.91	13.97	13.80	13.96	2668940
2020-07-09	14.26	14.33	14.10	14.31	4750230
2020-07-10	14.60	14.82	14.52	14.79	8335980
2020-07-13	15.10	15.33	14.83	14.87	9073880
2020-07-14	14.68	14.92	14.63	14.90	3788470
2020-07-15	15.22	15.58	15.18	15.37	9926785
2020-07-16	15.26	15.41	15.23	15.36	4677360
2020-07-17	15.19	15.29	15.09	15.22	5459295
2020-07-20	15.44	15.70	15.38	15.64	4375140
2020-07-21	15.65	15.65	15.43	15.46	3492315
2020-07-22	15.45	15.52	15.36	15.47	2085845
2020-07-23	15.50	15.60	15.24	15.28	3040390
2020-07-24	15.17	15.31	15.07	15.29	2677510
2020-07-27	15.53	15.72	15.53	15.71	4555755
2020-07-28	15.70	15.70	15.52	15.52	2396600
2020-07-29	15.53	15.75	15.51	15.67	2652095
2020-07-30	15.49	15.75	15.47	15.70	3121500
2020-07-31	15.40	15.59	15.38	15.59	5567215
2020-08-03	15.74	16.28	15.73	16.25	10779915
2020-08-04	16.71	16.83	16.50	16.67	8477350
2020-08-05	16.34	16.36	16.14	16.25	5992920
2020-08-06	16.17	16.22	16.07	16.09	5649150
2020-08-07	16.10	16.15	15.82	16.01	5508545
2020-08-10	16.09	16.09	15.95	16.01	3224285
2020-08-11	15.98	16.06	15.84	15.87	5197875
2020-08-12	15.90	16.20	15.89	16.15	6169255
2020-08-13	16.31	16.64	16.25	16.53	8971465
2020-08-14	16.68	16.72	16.58	16.59	7097515
2020-08-17	16.71	16.74	16.54	16.69	6186955
2020-08-18	16.77	16.78	16.53	16.60	3991270
2020-08-19	16.30	16.41	16.20	16.22	6771920
2020-08-20	15.81	15.91	15.77	15.88	6123585
2020-08-21	15.70	15.79	15.64	15.75	6685930
2020-08-24	15.98	16.06	15.87	15.95	4243085
2020-08-25	15.84	15.92	15.83	15.87	3180285
2020-08-26	16.08	16.24	16.03	16.22	4504510
2020-08-27	16.24	16.24	15.99	16.08	5164190
2020-08-28	15.81	15.93	15.76	15.88	5050835
2020-08-31	15.73	15.80	15.69	15.73	3886995
2020-09-01	15.85	16.02	15.75	15.90	5312505
2020-09-02	15.92	16.00	15.76	15.90	4444480
2020-09-03	15.77	15.79	15.34	15.48	5346470
2020-09-04	15.56	15.69	15.12	15.53	6207975
2020-09-08	15.34	15.37	15.17	15.20	6313120
2020-09-09	15.37	15.59	15.31	15.50	4441270
2020-09-10	15.55	15.59	15.28	15.30	4898810
2020-09-11	15.44	15.48	15.25	15.40	4132085
2020-09-14	15.47	15.65	15.45	15.54	3381195
2020-09-15	15.37	15.46	15.25	15.29	6918900
2020-09-16	15.58	15.60	15.38	15.40	8972540
2020-09-17	15.43	15.66	15.34	15.52	7307575
2020-09-18	16.02	16.03	15.67	15.79	6060720
2020-09-21	15.55	15.67	15.40	15.65	3814210
2020-09-22	15.81	15.82	15.56	15.74	3654065
2020-09-23	15.70	15.71	15.40	15.47	4366800
2020-09-24	15.39	15.70	15.36	15.56	4173995
2020-09-25	15.39	15.48	15.28	15.45	3088560
2020-09-28	15.62	15.62	15.39	15.46	3951090
2020-09-29	15.49	15.56	15.42	15.50	2245430
2020-09-30	15.35	15.49	15.26	15.35	3534845
2020-10-01	15.38	15.38	15.23	15.29	3599095
2020-10-02	14.80	14.99	14.72	14.80	6960055
2020-10-05	14.97	15.04	14.91	15.01	4232030
2020-10-06	14.87	14.88	14.69	14.71	4255620
2020-10-07	14.80	14.80	14.62	14.67	6192975
2020-10-08	14.75	14.86	14.71	14.83	3725545
2020-10-09	14.87	14.97	14.79	14.91	3778910
2020-10-12	14.81	14.98	14.81	14.92	3854625
2020-10-13	14.96	15.04	14.85	14.94	4536570
2020-10-14	14.92	14.98	14.85	14.88	4714475
2020-10-15	14.72	14.72	14.52	14.65	5647380
2020-10-16	14.55	14.61	14.49	14.53	5314915
2020-10-19	14.74	14.77	14.56	14.59	4110750
2020-10-20	14.93	15.17	14.92	15.11	6089815
2020-10-21	15.07	15.09	14.88	14.93	4366010
2020-10-22	14.98	14.99	14.84	14.92	3318850
2020-10-23	15.04	15.11	14.90	15.09	3756270
2020-10-26	15.15	15.29	15.11	15.24	4214510
2020-10-27	15.46	15.66	15.39	15.49	7336485
2020-10-28	16.38	16.39	15.82	16.32	13637055
2020-10-29	16.75	16.78	16.51	16.69	9225355
2020-10-30	16.65	16.81	16.52	16.73	7396955
2020-11-02	16.82	17.18	16.81	17.10	10389385
2020-11-03	17.20	17.45	17.20	17.28	5297205
2020-11-04	17.08	17.45	17.03	17.28	5196190
2020-11-05	17.75	18.18	17.74	18.08	9116575
2020-11-06	17.82	18.03	17.73	17.88	6971365
2020-11-09	18.00	18.00	17.32	17.32	9424335
2020-11-10	17.21	17.29	17.06	17.18	6500555
2020-11-11	17.30	17.74	17.25	17.62	6736875
2020-11-12	17.49	17.63	17.37	17.42	6086730
2020-11-13	17.79	18.01	17.71	17.94	5484955
2020-11-16	18.14	18.22	18.01	18.09	5755700
2020-11-17	18.05	18.14	17.90	17.94	8757745
2020-11-18	17.77	17.94	17.65	17.65	3732715
2020-11-19	17.77	17.80	17.69	17.77	4499680
2020-11-20	17.78	18.05	17.77	18.00	3119985
2020-11-23	18.02	18.16	17.89	17.96	3713840
2020-11-24	18.21	18.31	18.01	18.16	6044655
2020-11-25	18.68	18.70	18.38	18.65	8238705
2020-11-27	18.80	18.90	18.76	18.81	3334390
2020-11-30	18.73	18.80	18.52	18.66	4848980
2020-12-01	18.83	18.96	18.79	18.94	6215610
2020-12-02	18.48	18.67	18.43	18.52	5941815
2020-12-03	18.76	18.86	18.72	18.77	3773010
2020-12-04	18.78	18.88	18.76	18.88	2850940
2020-12-07	18.60	18.72	18.59	18.67	4507175
2020-12-08	18.68	18.76	18.63	18.67	3589280
2020-12-09	18.92	18.93	18.65	18.83	9943485
2020-12-10	18.74	18.84	18.67	18.82	3626940
2020-12-11	18.86	19.00	18.83	18.94	4538025
2020-12-14	18.99	19.01	18.67	18.67	4278255
2020-12-15	18.76	18.93	18.71	18.83	4125880
2020-12-16	18.85	19.07	18.81	19.02	4283805
2020-12-17	19.41	19.55	19.35	19.40	5998430
2020-12-18	19.82	19.87	19.63	19.74	6445415
2020-12-21	19.78	19.91	19.56	19.88	4694890
2020-12-22	19.59	19.66	19.46	19.49	3716515
2020-12-23	19.63	19.63	19.45	19.49	3348110
2020-12-24	19.49	19.51	19.31	19.37	1509115
2020-12-28	19.64	19.66	19.57	19.59	4817935
2020-12-29	20.00	20.17	19.87	20.09	4943795
2020-12-30	19.96	20.19	19.93	20.16	3081205
2020-12-31	20.19	20.28	20.12	20.22	3352540
2021-01-04	20.30	20.32	19.89	20.01	5320210
2021-01-05	20.40	20.70	20.40	20.62	5593735
2021-01-06	20.09	20.40	20.06	20.22	4907470
2021-01-07	20.22	20.42	20.17	20.40	3803730
2021-01-08	20.66	20.80	20.59	20.80	7001940
2021-01-11	20.87	21.00	20.67	20.77	5199625
2021-01-12	20.86	20.90	20.66	20.81	5961295
2021-01-13	20.65	20.87	20.64	20.78	3971840
2021-01-14	20.73	20.80	20.65	20.68	4155625
2021-01-15	20.36	20.54	20.31	20.41	5138385
2021-01-19	20.41	20.49	20.34	20.45	3505620
2021-01-20	20.49	20.72	20.49	20.58	4369900
2021-01-21	20.58	20.64	20.38	20.51	3261035
2021-01-22	20.32	20.39	20.21	20.22	3799695
2021-01-25	19.94	19.99	19.56	19.86	7288925
2021-01-26	19.97	20.04	19.88	19.94	3874930
2021-01-27	19.56	19.78	19.38	19.40	5575955
2021-01-28	19.28	19.68	19.24	19.53	7198310
2021-01-29	19.40	19.42	19.02	19.14	4296310
2021-02-01	19.52	19.73	19.39	19.71	7497485
2021-02-02	19.90	19.97	19.83	19.85	6338675
2021-02-03	21.66	22.46	21.39	22.26	15131050
2021-02-04	22.20	22.23	21.80	22.18	6911930
2021-02-05	23.61	23.70	23.05	23.34	10132255
2021-02-08	22.87	23.13	22.87	23.12	5338960
2021-02-09	22.51	22.69	22.40	22.53	5071535
2021-02-10	22.90	22.90	22.46	22.66	3032035
2021-02-11	22.80	22.95	22.69	22.79	2351665
2021-02-12	22.56	22.72	22.56	22.71	2787105
2021-02-16	23.17	23.18	22.88	22.99	4246955
2021-02-17	23.06	23.06	22.77	22.98	2962575
2021-02-18	22.65	22.77	22.49	22.70	2837320
2021-02-19	22.80	23.56	22.78	23.11	9942580
2021-02-22	22.71	22.98	22.61	22.66	5481855
2021-02-23	22.19	22.57	21.91	22.49	5336660
2021-02-24	21.66	21.99	21.62	21.92	7374095
2021-02-25	21.75	21.82	21.37	21.42	6689880
2021-02-26	21.39	21.40	21.07	21.16	5015360
2021-03-01	21.47	21.71	21.37	21.62	4696085
2021-03-02	21.44	21.45	21.15	21.15	5412500
2021-03-03	21.28	21.31	20.90	20.90	5263655
2021-03-04	20.66	20.80	20.15	20.37	8212325
2021-03-05	20.72	20.85	20.26	20.83	5270340
2021-03-08	20.47	20.60	20.04	20.05	6213095
2021-03-09	20.05	20.40	20.02	20.30	6442715
2021-03-10	20.49	20.54	20.10	20.20	5366810
2021-03-11	20.46	20.73	20.35	20.64	4578815
2021-03-12	20.63	20.92	20.50	20.91	4350665
2021-03-15	20.98	21.09	20.83	21.08	4383740
2021-03-16	21.25	21.45	21.23	21.31	4119390
2021-03-17	21.15	21.26	20.95	21.19	3595345
2021-03-18	21.19	21.23	20.99	21.07	4303490
2021-03-19	21.16	21.16	20.90	21.05	3113250
2021-03-22	21.20	21.48	21.10	21.38	10410315
2021-03-23	21.27	21.39	21.00	21.02	3805945
2021-03-24	20.96	20.96	20.46	20.47	6353870
2021-03-25	20.47	20.59	20.29	20.53	4857580
2021-03-26	20.83	21.10	20.82	21.08	4119345
2021-03-29	21.18	21.41	21.01	21.32	4085295
2021-03-30	20.87	20.98	20.74	20.90	3475310
2021-03-31	21.11	21.36	21.05	21.20	2988140
2021-04-01	21.31	21.42	21.10	21.37	2251230
2021-04-05	22.16	22.37	21.96	22.28	4162790
2021-04-06	22.02	22.06	21.87	21.98	2197000
2021-04-07	22.11	22.27	21.93	22.17	2446855
2021-04-08	21.86	21.99	21.80	21.96	2812985
2021-04-09	22.30	22.41	22.10	22.36	4117175
2021-04-12	22.30	22.46	22.23	22.28	2224285
2021-04-13	22.40	22.47	22.29	22.38	2674445
2021-04-14	22.50	22.56	22.34	22.36	2054060
2021-04-15	22.55	22.70	22.42	22.55	2541275
2021-04-16	22.33	22.33	22.14	22.22	3212120
2021-04-19	22.21	22.25	21.88	22.00	2069460
2021-04-20	21.93	22.02	21.60	21.72	2446120
2021-04-21	21.45	21.72	21.34	21.69	2796160
2021-04-22	21.81	22.01	21.71	21.79	4532480
2021-04-23	21.96	22.07	21.88	21.99	2142350
2021-04-26	21.80	21.94	21.77	21.78	2684380
2021-04-27	21.30	21.54	21.07	21.33	7795935
2021-04-28	21.28	21.28	20.63	20.90	8676180
2021-04-29	21.08	21.10	20.82	20.97	4544045
2021-04-30	20.27	20.46	20.00	20.03	5402705
2021-05-03	20.19	20.24	19.73	19.87	5134290
2021-05-04	19.78	19.85	19.30	19.36	6892270
2021-05-05	19.54	19.61	19.26	19.53	3399220
2021-05-06	19.64	19.65	19.41	19.55	4130665
2021-05-07	19.40	19.59	19.35	19.41	4392285
2021-05-10	19.85	19.90	19.44	19.48	5228950
2021-05-11	19.11	19.24	18.89	19.21	4881095
2021-05-12	19.03	19.06	18.57	18.61	5496030
2021-05-13	18.44	18.67	18.35	18.59	6212575
2021-05-14	18.73	18.86	18.62	18.83	3483710
2021-05-17	18.85	18.93	18.69	18.78	3314310
2021-05-18	18.83	19.22	18.83	19.00	4562075
2021-05-19	18.91	19.08	18.77	19.06	2672015
2021-05-20	19.20	19.46	19.20	19.38	2593435
2021-05-21	19.46	19.49	19.27	19.28	2459735
2021-05-24	19.37	19.40	19.31	19.36	1901985
2021-05-25	19.70	19.76	19.58	19.67	4477540
2021-05-26	19.69	19.89	19.68	19.68	2888760
2021-05-27	19.84	19.96	19.70	19.91	2748815
2021-05-28	20.02	20.11	19.90	19.92	2128810
2021-06-01	19.97	19.97	19.76	19.84	2734415
2021-06-02	19.75	19.79	19.52	19.61	2725465
2021-06-03	19.55	19.86	19.42	19.75	3773850
2021-06-04	19.94	20.21	19.92	20.14	4457135
2021-06-07	19.94	20.06	19.92	20.03	6031350
2021-06-08	20.06	20.13	19.87	19.92	4799685
2021-06-09	19.72	19.77	19.52	19.54	2578230
2021-06-10	19.61	19.76	19.57	19.72	2847200
2021-06-11	19.80	19.94	19.72	19.92	3009460
2021-06-14	19.78	19.97	19.76	19.89	2432895
2021-06-15	20.00	20.00	19.74	19.81	2969570
2021-06-16	19.56	19.58	19.30	19.37	2957715
2021-06-17	18.95	19.24	18.92	19.22	3671465
2021-06-18	19.00	19.08	18.88	18.95	3315790
2021-06-21	19.20	19.41	19.20	19.38	5314135
2021-06-22	19.53	19.65	19.50	19.54	3587400
2021-06-23	19.30	19.33	19.21	19.23	2610215
2021-06-24	19.34	19.43	19.32	19.35	1894940
2021-06-25	19.55	19.70	19.51	19.65	2617675
2021-06-28	19.69	19.75	19.61	19.69	4108610
2021-06-29	19.90	20.04	19.85	19.98	2988760
2021-06-30	19.58	19.63	19.38	19.44	3911090
2021-07-01	19.58	19.72	19.51	19.65	2499730
2021-07-02	20.24	20.35	20.12	20.33	3677405
2021-07-06	20.35	20.43	20.00	20.22	3165195
2021-07-07	20.17	20.29	20.00	20.15	2649055
2021-07-08	19.77	19.92	19.61	19.87	3448430
2021-07-09	20.11	20.47	20.06	20.41	4373815
2021-07-12	20.82	20.94	20.69	20.86	5077355
2021-07-13	20.84	20.90	20.72	20.86	3046725
2021-07-14	21.00	21.06	20.87	20.91	3210520
2021-07-15	20.78	20.78	20.48	20.57	2192925
2021-07-16	20.44	20.52	20.27	20.30	2919050
2021-07-19	19.75	19.83	19.55	19.69	3562080
2021-07-20	19.66	19.90	19.58	19.82	2771805
2021-07-21	19.94	20.17	19.89	20.09	2097460
2021-07-22	20.12	20.14	19.90	19.91	1745175
2021-07-23	20.02	20.17	19.95	20.13	2428890
2021-07-26	20.05	20.07	19.76	19.86	2619795
2021-07-27	19.99	19.99	19.74	19.93	3763285
2021-07-28	20.28	20.67	20.27	20.63	4305925
2021-07-29	20.90	21.22	20.82	21.17	4087505
2021-07-30	20.80	20.95	20.72	20.86	3141425
2021-08-02	20.96	21.07	20.86	20.88	2036955
2021-08-03	20.92	20.98	20.53	20.74	3667660
2021-08-04	20.51	20.77	20.35	20.45	3098730
2021-08-05	20.79	20.80	20.42	20.57	2101350
2021-08-06	20.70	20.83	20.51	20.52	2066595
2021-08-09	20.53	20.55	20.41	20.53	1934585
2021-08-10	20.24	20.30	20.06	20.18	2555910
2021-08-11	20.22	20.37	20.16	20.35	2260630
2021-08-12	20.04	20.10	19.75	20.04	2952075
2021-08-13	20.21	20.44	20.13	20.39	2462250
2021-08-16	20.00	20.18	19.88	20.05	3944270
2021-08-17	19.74	19.85	19.61	19.70	3877295
2021-08-18	19.83	19.87	19.66	19.66	1808735
2021-08-19	19.30	19.40	19.12	19.32	2707615
2021-08-20	19.36	19.57	19.36	19.53	2095070
2021-08-23	19.98	20.29	19.92	20.26	2713360
2021-08-24	20.60	20.91	20.51	20.82	3167965
2021-08-25	20.84	21.08	20.82	21.07	2041855
2021-08-26	20.62	20.62	20.29	20.33	2922920
2021-08-27	20.52	20.70	20.44	20.65	2015525
2021-08-30	20.55	20.56	20.47	20.49	1960920
2021-08-31	20.59	20.78	20.55	20.69	1907255
2021-09-01	20.80	21.06	20.77	20.96	2750155
2021-09-02	21.01	21.19	21.01	21.08	1756925
2021-09-03	21.49	21.66	21.33	21.65	3479745
2021-09-07	21.65	21.76	21.52	21.67	2549935
2021-09-08	21.66	21.71	21.40	21.57	1996235
2021-09-09	21.88	22.18	21.88	21.99	3275890
2021-09-10	22.16	22.37	22.05	22.06	2536380
2021-09-13	22.35	22.35	22.02	22.22	2584490
2021-09-14	22.33	22.38	22.17	22.26	2697265
2021-09-15	22.19	22.36	22.08	22.34	2192865
2021-09-16	22.34	22.47	22.21	22.46	2038380
2021-09-17	22.26	22.34	22.06	22.14	1938440
2021-09-20	21.78	21.88	21.49	21.71	3588475
2021-09-21	22.50	22.58	22.33	22.48	4812970
2021-09-22	22.66	23.04	22.62	22.92	4161780
2021-09-23	23.02	23.18	23.00	23.10	2771205
2021-09-24	23.37	23.57	23.25	23.52	4319790
2021-09-27	23.42	23.51	23.19	23.25	3155625
2021-09-28	23.00	23.08	22.60	22.70	4516475
2021-09-29	22.56	22.63	22.24	22.30	3365775
2021-09-30	22.30	22.40	22.03	22.12	2451170
2021-10-01	21.99	22.06	21.69	21.90	3053965
2021-10-04	21.62	21.67	21.26	21.39	4436740
2021-10-05	21.37	21.51	21.27	21.34	2566090
2021-10-06	21.00	21.17	20.82	21.11	3549595
2021-10-07	21.22	21.36	21.10	21.22	2581080
2021-10-08	21.50	21.70	21.38	21.50	3260650
2021-10-11	21.78	22.20	21.78	21.83	3838085
2021-10-12	21.80	21.86	21.66	21.79	2775060
2021-10-13	21.89	21.99	21.85	21.90	1873370
2021-10-14	22.13	22.35	22.13	22.33	2746625
2021-10-15	22.50	22.59	22.43	22.50	2882350
2021-10-18	22.15	22.44	22.10	22.43	3296340
2021-10-19	22.44	22.53	22.36	22.50	2758820
2021-10-20	22.54	22.68	22.47	22.49	1845305
2021-10-21	22.24	22.47	22.21	22.45	3331895
2021-10-22	22.46	22.61	22.33	22.59	2327930
2021-10-25	22.91	23.20	22.83	23.06	3595745
2021-10-26	23.40	23.44	23.21	23.31	3166450
2021-10-27	22.98	23.08	22.63	22.65	2935450
2021-10-28	23.11	23.79	23.09	23.66	4322325
2021-10-29	23.18	23.24	22.95	23.16	3827835
2021-11-01	24.00	24.28	24.00	24.25	5651930
2021-11-02	24.40	24.68	24.27	24.66	4015650
2021-11-03	24.60	24.65	24.40	24.63	2262475
2021-11-04	24.58	24.65	24.40	24.53	2955225
2021-11-05	24.80	24.81	24.55	24.64	3005080
2021-11-08	24.93	24.93	24.67	24.67	2113750
2021-11-09	24.75	24.75	24.34	24.49	2623300
2021-11-10	24.37	24.57	24.24	24.29	3997520
2021-11-11	24.42	24.42	24.16	24.20	2122125
2021-11-12	24.45	24.64	24.38	24.58	2294830
2021-11-15	24.70	24.79	24.55	24.59	1546515
2021-11-16	24.88	25.09	24.84	25.02	2566750
2021-11-17	24.85	24.92	24.72	24.85	1579640
2021-11-18	25.07	25.08	24.80	25.03	2974050
2021-11-19	25.07	25.15	24.97	25.05	1758935
2021-11-22	25.04	25.04	24.47	24.48	2337590
2021-11-23	24.39	24.54	24.05	24.36	3755630
2021-11-24	24.29	24.47	24.07	24.44	2220150
2021-11-26	24.26	24.40	24.14	24.25	1701355
2021-11-29	24.36	24.43	24.20	24.29	2047600
2021-11-30	24.47	24.60	24.12	24.37	3232145
2021-12-01	24.65	24.73	23.85	23.87	4380680
2021-12-02	23.78	24.21	23.60	24.03	3183385
2021-12-03	24.30	24.35	23.70	24.00	3268930
2021-12-06	24.02	24.26	23.91	24.20	2058090
2021-12-07	24.66	25.04	24.50	24.95	3117805
2021-12-08	25.05	25.20	24.87	25.19	1756965
2021-12-09	24.81	24.93	24.51	24.57	2862795
2021-12-10	24.56	24.67	24.44	24.65	2009130
2021-12-13	24.50	24.56	24.11	24.12	2444455
2021-12-14	24.12	24.21	23.90	24.12	1743290
2021-12-15	24.48	24.80	24.25	24.77	4096515
2021-12-16	24.73	24.80	24.32	24.44	3902535
2021-12-17	24.28	24.53	24.18	24.23	3053550
2021-12-20	23.73	23.90	23.55	23.79	2563150
2021-12-21	23.96	24.24	23.80	24.11	4182550
2021-12-22	24.30	24.72	24.30	24.62	3332820
2021-12-23	24.75	24.85	24.62	24.77	2572140
2021-12-27	25.02	25.48	24.95	25.44	2745870
2021-12-28	25.60	25.66	25.46	25.50	2078730
2021-12-29	25.40	25.43	25.26	25.34	1295790
2021-12-30	25.25	25.34	25.15	25.18	1160950
2021-12-31	25.16	25.36	25.10	25.28	1375045
2022-01-03	25.28	25.43	25.13	25.25	1891505
2022-01-04	25.71	25.86	25.57	25.71	3543695
2022-01-05	26.71	26.75	25.66	25.72	12971795
2022-01-06	25.08	25.26	24.47	24.62	9182380
2022-01-07	25.10	25.15	24.66	24.86	2874045
2022-01-10	24.70	24.74	24.23	24.63	5155975
2022-01-11	24.85	25.28	24.77	25.26	3996210
2022-01-12	25.27	25.53	25.25	25.43	1728310
2022-01-13	25.36	25.40	24.90	24.96	2753195
2022-01-14	24.82	25.00	24.66	24.96	2223720
2022-01-18	24.18	24.34	23.05	23.17	15237710
2022-01-19	22.50	22.73	22.00	22.01	19807695
2022-01-20	22.94	23.15	22.70	22.73	8734745
2022-01-21	22.38	22.55	22.08	22.33	8767960
2022-01-24	22.02	22.15	21.33	22.11	9238680
2022-01-25	21.70	22.23	21.50	21.98	3712170
2022-01-26	22.43	22.54	21.84	22.01	5123060
2022-01-27	21.02	21.16	20.58	20.59	8102460
2022-01-28	20.92	21.37	20.64	21.37	4825090
2022-01-31	21.84	22.66	21.83	22.33	9391005
2022-02-01	22.36	22.53	22.19	22.51	5095385
2022-02-02	23.56	23.80	22.32	22.45	7855840
2022-02-03	21.91	22.05	21.58	21.61	5099795
2022-02-04	21.75	21.94	21.51	21.82	4076235
2022-02-07	21.88	22.16	21.77	21.95	3316380
2022-02-08	21.80	21.98	21.70	21.95	2999890
2022-02-09	21.87	22.39	21.80	22.29	4847195
2022-02-10	21.92	22.40	21.87	21.98	2654935
2022-02-11	21.98	22.12	21.47	21.56	3803970
2022-02-14	21.41	21.58	21.23	21.42	3987470
2022-02-15	21.42	21.74	21.42	21.69	3166335
2022-02-16	21.20	21.37	21.13	21.30	2587925
2022-02-17	21.13	21.20	20.93	20.96	4354080
2022-02-18	20.92	21.05	20.74	20.85	3058710
2022-02-22	20.42	20.87	20.42	20.54	4949855
2022-02-23	20.69	20.77	20.21	20.26	4126620
2022-02-24	19.46	20.42	19.45	20.40	5435240
2022-02-25	20.58	20.87	20.43	20.82	3182020
2022-02-28	20.50	20.62	20.27	20.51	3546695
2022-03-01	20.44	20.47	20.07	20.17	3199805
2022-03-02	20.12	20.43	20.12	20.35	2443255
2022-03-03	20.40	20.40	19.95	20.05	2697005
2022-03-04	19.75	19.80	19.53	19.69	2769510
2022-03-07	19.49	19.60	19.16	19.16	3800920
2022-03-08	19.19	19.84	19.10	19.48	4706955
2022-03-09	19.36	19.81	19.36	19.67	4368345
2022-03-10	20.01	20.15	19.84	20.04	4084965
2022-03-11	20.07	20.08	19.45	19.46	2561040
2022-03-14	19.40	19.53	18.87	18.96	3738000
2022-03-15	19.40	19.66	19.32	19.62	4131005
2022-03-16	20.17	20.61	20.07	20.55	4305615
2022-03-17	20.52	20.95	20.45	20.92	2314005
2022-03-18	20.89	21.24	20.89	21.22	2328350
2022-03-21	21.15	21.19	20.78	20.89	3050255
2022-03-22	21.02	21.27	21.02	21.15	2869220
2022-03-23	21.02	21.13	20.83	20.83	2098965
2022-03-24	21.20	21.50	21.19	21.47	2753230
2022-03-25	21.22	21.36	20.98	21.26	3897075
2022-03-28	20.87	21.02	20.81	21.01	3549370
2022-03-29	21.30	21.37	20.95	21.16	2905345
2022-03-30	21.11	21.26	20.97	21.04	1775155
2022-03-31	20.92	20.92	20.53	20.54	2456880
2022-04-01	20.61	20.66	20.41	20.58	2887420
2022-04-04	20.66	21.01	20.65	21.01	3732470
2022-04-05	20.67	20.70	20.14	20.22	3390735
2022-04-06	19.88	19.96	19.71	19.87	3345260
2022-04-07	19.65	19.76	19.48	19.64	4687495
2022-04-08	19.63	19.93	19.59	19.65	2995315
2022-04-11	18.85	18.87	18.55	18.57	5780475
2022-04-12	18.60	18.60	18.10	18.17	5862355
2022-04-13	18.16	18.39	18.09	18.36	4094325
2022-04-14	18.38	18.38	17.81	17.83	6654640
2022-04-18	17.68	17.86	17.59	17.70	4210745
2022-04-19	17.60	17.87	17.51	17.86	5373900
2022-04-20	18.01	18.05	17.78	17.81	3924450
2022-04-21	18.16	18.22	17.62	17.63	3315070
2022-04-22	17.50	17.55	17.11	17.12	4398975
2022-04-25	17.28	17.53	17.18	17.52	5500815
2022-04-26	17.26	17.30	16.84	16.85	5406190
2022-04-27	16.85	17.24	16.80	17.09	5456190
2022-04-28	17.28	17.58	17.13	17.46	3679900
2022-04-29	17.42	17.70	17.19	17.21	3220775
2022-05-02	17.14	17.30	16.88	17.22	3114630
2022-05-03	17.21	17.35	17.14	17.27	2707285
2022-05-04	17.25	17.74	17.05	17.70	2233095
2022-05-05	17.41	17.49	16.84	16.99	3367060
2022-05-06	16.89	16.99	16.62	16.73	4126380
2022-05-09	16.49	16.52	16.11	16.17	5499080
2022-05-10	16.59	16.76	16.14	16.40	5798620
2022-05-11	16.34	16.53	15.99	16.01	5606125
2022-05-12	16.67	17.00	16.49	16.78	8493590
2022-05-13	17.09	17.45	17.09	17.40	4422720
2022-05-16	17.26	17.43	17.19	17.27	2730570
2022-05-17	17.49	17.59	17.36	17.54	2811825
2022-05-18	17.76	17.85	17.39	17.41	5333260
2022-05-19	17.62	17.95	17.57	17.74	3892360
2022-05-20	17.99	18.10	17.64	17.99	4030365
2022-05-23	17.90	18.05	17.79	17.95	3436075
2022-05-24	17.79	17.88	17.61	17.81	3238130
2022-05-25	17.59	17.79	17.41	17.66	4139815
2022-05-26	17.79	18.18	17.76	18.11	2820720
2022-05-27	18.15	18.47	18.13	18.45	3247725
2022-05-31	18.70	18.97	18.69	18.81	4387455
2022-06-01	19.05	19.14	18.68	18.81	4072640
2022-06-02	18.51	18.77	18.35	18.77	3222010
2022-06-03	18.62	18.62	18.48	18.53	2308935
2022-06-06	18.57	18.66	18.39	18.46	2339785
2022-06-07	18.26	18.54	18.22	18.53	2208645
2022-06-08	18.43	18.59	18.39	18.45	2491380
2022-06-09	18.31	18.37	17.91	17.91	2145995
2022-06-10	17.75	17.84	17.53	17.61	2639955
2022-06-13	17.00	17.09	16.71	16.79	3863945
2022-06-14	16.66	16.69	16.38	16.60	4655240
2022-06-15	16.64	17.01	16.52	16.87	3168195
2022-06-16	16.47	16.54	16.24	16.33	5893205
2022-06-17	16.63	16.89	16.56	16.80	4144080
2022-06-21	17.00	17.09	16.95	16.97	3545890
2022-06-22	16.70	16.93	16.66	16.75	2900990
2022-06-23	16.76	16.84	16.56	16.75	2750760
2022-06-24	16.80	17.14	16.72	17.13	4550010
2022-06-27	17.09	17.09	16.85	16.89	2337655
2022-06-28	17.12	17.19	16.63	16.64	3341955
2022-06-29	16.73	16.73	16.50	16.68	2679280
2022-06-30	16.28	16.42	15.99	16.35	3408495
2022-07-01	16.10	16.38	16.07	16.34	2798575
2022-07-05	15.93	16.20	15.81	16.19	3948725
2022-07-06	16.22	16.22	15.99	16.07	3337095
2022-07-07	16.34	16.75	16.34	16.70	3252960
2022-07-08	16.49	16.59	16.35	16.52	2607420
2022-07-11	16.47	16.55	16.37	16.40	2427880
2022-07-12	16.35	16.59	16.34	16.41	2078470
2022-07-13	16.20	16.35	16.05	16.30	2502815
2022-07-14	16.11	16.26	15.87	16.22	2505315
2022-07-15	16.30	16.44	16.19	16.43	2307730
2022-07-18	16.45	16.70	16.41	16.44	3118385
2022-07-19	16.74	17.04	16.74	17.00	2724700
2022-07-20	17.23	17.32	17.12	17.21	2306610
2022-07-21	17.19	17.46	17.14	17.45	1833380
2022-07-22	17.59	17.65	17.32	17.39	2117100
2022-07-25	17.21	17.21	17.01	17.10	2998735
2022-07-26	17.09	17.15	17.01	17.05	1599350
2022-07-27	17.05	17.42	17.03	17.33	2547370
2022-07-28	17.25	17.55	17.20	17.51	2696175
2022-07-29	16.78	17.16	16.78	17.08	8535870
2022-08-01	17.05	17.34	16.90	17.22	8417450
2022-08-02	17.14	17.33	17.06	17.06	7336860
2022-08-03	17.27	17.49	17.25	17.43	7620530
2022-08-04	17.20	17.32	17.05	17.19	5156220
2022-08-05	17.21	17.45	17.19	17.26	4082220
2022-08-08	17.40	17.40	16.91	16.97	3855455
2022-08-09	16.83	16.87	16.60	16.70	3020465
2022-08-10	16.90	17.12	16.89	17.07	3055585
2022-08-11	17.20	17.33	17.09	17.16	3417410
2022-08-12	17.23	17.36	17.17	17.36	1933230
2022-08-15	17.35	17.45	17.30	17.38	1714820
2022-08-16	17.23	17.30	17.05	17.22	2448730
2022-08-17	17.43	17.58	17.29	17.43	3210870
2022-08-18	17.31	17.48	17.31	17.38	1764555
2022-08-19	17.43	17.48	17.26	17.35	2999655
2022-08-22	17.24	17.25	17.00	17.05	3478320
2022-08-23	16.84	17.01	16.71	16.80	2101610
2022-08-24	16.70	16.91	16.70	16.83	2127270
2022-08-25	16.77	17.05	16.73	17.05	2837775
2022-08-26	16.97	17.00	16.32	16.34	4539365
2022-08-29	16.21	16.39	16.18	16.27	2819290
2022-08-30	16.42	16.44	16.09	16.15	2296595
2022-08-31	16.16	16.18	15.87	15.87	3233990
2022-09-01	15.81	15.84	15.61	15.78	2606735
2022-09-02	15.66	15.77	15.38	15.45	2533100
2022-09-06	15.24	15.27	15.01	15.07	3210605
2022-09-07	14.69	14.95	14.61	14.90	4219980
2022-09-08	14.91	14.98	14.72	14.84	4615120
2022-09-09	15.02	15.14	15.01	15.08	2553415
2022-09-12	15.07	15.20	15.03	15.12	2529715
2022-09-13	14.81	14.81	14.39	14.40	2942205
2022-09-14	14.43	14.51	14.30	14.41	2581065
2022-09-15	14.45	14.68	14.33	14.37	3894725
2022-09-16	14.36	14.52	14.33	14.38	3228535
2022-09-19	14.26	14.51	14.24	14.50	2943720
2022-09-20	14.27	14.36	14.15	14.23	3149965
2022-09-21	14.18	14.30	13.98	13.98	3293430
2022-09-22	14.05	14.13	13.81	13.88	3847720
2022-09-23	13.70	13.75	13.56	13.69	3672870
2022-09-26	13.48	13.60	13.31	13.34	4557345
2022-09-27	13.32	13.39	13.09	13.18	5165500
2022-09-28	13.12	13.46	13.12	13.40	7732865
2022-09-29	13.19	13.21	12.90	13.01	4283525
2022-09-30	12.87	13.09	12.79	12.81	4620535
2022-10-03	13.09	13.30	13.06	13.23	8731365
2022-10-04	13.55	13.69	13.48	13.65	5722755
2022-10-05	13.44	13.61	13.34	13.52	3175415
2022-10-06	13.59	13.68	13.44	13.48	4298270
2022-10-07	13.50	13.59	13.24	13.28	4022895
2022-10-10	13.26	13.28	13.01	13.12	3716295
2022-10-11	12.99	13.05	12.78	12.83	4424935
2022-10-12	12.70	12.76	12.62	12.63	3933420
2022-10-13	12.36	13.14	12.34	13.03	4741860
2022-10-14	13.18	13.24	12.83	12.85	3704775
2022-10-17	13.01	13.27	13.01	13.22	4488690
2022-10-18	13.16	13.19	12.94	13.05	4762930
2022-10-19	12.97	13.11	12.86	12.93	3626265
2022-10-20	12.94	13.19	12.89	12.95	2562210
2022-10-21	12.79	13.01	12.67	13.01	5046985
2022-10-24	12.98	13.07	12.82	13.03	4634250
2022-10-25	13.22	13.47	13.21	13.45	4188710
2022-10-26	13.37	13.64	13.35	13.46	3597490
2022-10-27	13.45	13.59	13.34	13.37	2855235
2022-10-28	13.36	13.57	13.34	13.57	3659100
2022-10-31	13.44	13.53	13.33	13.49	5029465
2022-11-01	14.12	14.88	14.11	14.80	17435315
2022-11-02	14.58	14.71	14.27	14.27	10002975
2022-11-03	14.20	14.46	14.10	14.43	6280930
2022-11-04	14.71	15.10	14.70	14.92	6988375
2022-11-07	14.92	15.10	14.88	15.10	9284730
2022-11-08	15.34	15.77	15.23	15.36	7983130
2022-11-09	15.25	15.32	15.05	15.10	3854850
2022-11-10	15.67	16.11	15.64	16.10	7009360
2022-11-11	16.48	16.64	16.32	16.62	5682575
2022-11-14	16.56	16.65	16.46	16.48	3101990
2022-11-15	16.77	16.82	16.51	16.54	4566830
2022-11-16	16.33	16.33	16.17	16.23	4256920
2022-11-17	15.89	16.18	15.80	16.17	3043185
2022-11-18	16.18	16.22	16.02	16.08	1859865
2022-11-21	15.83	15.94	15.79	15.82	3604670
2022-11-22	16.17	16.27	16.10	16.25	3126000
2022-11-23	16.30	16.44	16.25	16.44	3297815
2022-11-25	16.56	16.76	16.56	16.58	2084310
2022-11-28	16.67	16.83	16.40	16.43	5601755
2022-11-29	16.36	16.56	16.36	16.45	3752605
2022-11-30	16.22	16.62	16.06	16.61	4689020
2022-12-01	16.58	16.84	16.57	16.79	4138800
2022-12-02	16.55	16.62	16.38	16.56	3531765
2022-12-05	16.36	16.52	16.27	16.32	5242965
2022-12-06	16.18	16.18	15.79	15.89	3592835
2022-12-07	15.83	15.88	15.73	15.81	2403825
2022-12-08	15.69	15.88	15.58	15.84	5174870
2022-12-09	15.90	16.19	15.90	16.08	5080155
2022-12-12	16.01	16.04	15.90	16.04	4470090
2022-12-13	16.46	16.61	16.11	16.20	3884945
2022-12-14	16.45	16.53	16.12	16.25	3288750
2022-12-15	16.08	16.13	15.69	15.73	3127830
2022-12-16	15.60	15.78	15.57	15.67	3093660
2022-12-19	15.66	15.72	15.47	15.54	4972320
2022-12-20	15.49	15.66	15.45	15.50	3929580
2022-12-21	15.50	15.54	15.40	15.48	3137870
2022-12-22	15.41	15.41	15.24	15.35	3421665
2022-12-23	15.39	15.44	15.24	15.39	3089865
2022-12-27	15.24	15.26	15.08	15.11	3520805
2022-12-28	15.20	15.25	14.96	14.97	3195940
2022-12-29	15.15	15.37	15.14	15.34	2872790
2022-12-30	15.11	15.26	15.09	15.26	2068495
2023-01-03	15.43	15.54	15.28	15.33	3303150
2023-01-04	15.60	15.68	15.50	15.56	2982060
2023-01-05	15.56	15.62	15.46	15.50	2704965
2023-01-06	15.85	16.33	15.82	16.28	4483440
2023-01-09	16.34	16.67	16.33	16.52	4590205
2023-01-10	16.29	16.43	16.22	16.42	3980665
2023-01-11	16.79	16.90	16.76	16.86	3608210
2023-01-12	16.93	17.23	16.87	17.21	5565650
2023-01-13	16.84	17.19	16.83	17.15	4972330
2023-01-17	17.26	17.54	17.26	17.35	4455020
2023-01-18	17.60	17.66	17.32	17.34	3551360
2023-01-19	17.66	17.76	17.51	17.59	4243160
2023-01-20	17.68	17.87	17.63	17.86	2705445
2023-01-23	17.63	17.84	17.60	17.78	3049165
2023-01-24	19.98	18.00	17.60	17.86	3465575
2023-01-25	17.79	17.94	17.75	17.91	2878710
2023-01-26	17.78	17.83	17.62	17.83	3019710
2023-01-27	17.90	18.20	17.87	18.12	4269625
2023-01-30	17.86	17.97	17.81	17.87	3523095
2023-01-31	17.78	17.94	17.77	17.89	3970515
2023-02-01	17.78	18.02	17.66	17.91	4827010
2023-02-02	18.40	19.05	18.36	18.76	8070945
2023-02-03	18.71	18.95	18.60	18.63	5277235
2023-02-06	18.17	18.17	17.90	18.02	4900645
2023-02-07	18.10	18.35	18.03	18.27	4620800
2023-02-08	18.15	18.30	18.04	18.08	3313675
2023-02-09	18.32	18.41	18.00	18.02	2365255
2023-02-10	17.96	18.14	17.94	18.02	2546365
2023-02-13	17.75	17.95	17.69	17.93	2523625
2023-02-14	17.82	17.94	17.72	17.87	2536310
2023-02-15	17.54	17.69	17.49	17.68	2942285
2023-02-16	17.48	17.68	17.46	17.51	3399700
2023-02-17	17.12	17.12	16.88	17.01	4223610
2023-02-21	16.76	16.84	16.61	16.65	3922155
2023-02-22	16.56	16.59	16.45	16.50	2148575
2023-02-23	16.63	16.65	16.41	16.54	2865160
2023-02-24	16.54	16.62	16.43	16.54	4341635
2023-02-27	16.78	16.90	16.67	16.67	3581145
2023-02-28	16.74	16.87	16.69	16.72	2566810
2023-03-01	16.78	16.84	16.68	16.73	2728595
2023-03-02	16.61	16.67	16.49	16.67	3428165
2023-03-03	16.85	17.18	16.85	17.15	3686905
2023-03-06	17.36	17.56	17.28	17.31	3594190
2023-03-07	17.66	17.73	17.43	17.45	5956930
2023-03-08	17.57	17.65	17.52	17.61	3104715
2023-03-09	17.57	17.71	17.27	17.31	3035620
2023-03-10	17.24	17.24	16.87	16.95	4481245
2023-03-13	17.00	17.27	16.89	17.11	3992600
2023-03-14	16.97	17.09	16.92	17.09	3578065
2023-03-15	16.68	16.75	16.47	16.75	3473265
2023-03-16	16.90	17.29	16.84	17.28	4367285
2023-03-17	17.45	17.49	17.24	17.30	4076210
2023-03-20	17.50	17.83	17.47	17.68	5405845
2023-03-21	17.82	17.94	17.74	17.87	3524245
2023-03-22	17.78	17.81	17.49	17.49	3930255
2023-03-23	17.66	17.88	17.54	17.65	4676525
2023-03-24	17.66	17.69	17.39	17.51	5536590
2023-03-27	17.42	17.48	17.27	17.33	4233900
2023-03-28	17.22	17.33	17.15	17.16	3280795
2023-03-29	17.39	17.60	17.35	17.57	4786015
2023-03-30	17.74	17.91	17.71	17.86	5894820
2023-03-31	17.95	18.18	17.95	18.13	6107365
2023-04-03	18.08	18.28	18.08	18.27	4395640
2023-04-04	18.16	18.23	18.07	18.20	4049410
2023-04-05	17.98	18.00	17.90	17.93	3221795
2023-04-06	17.65	17.67	17.44	17.63	3980170
2023-04-10	17.55	17.70	17.55	17.70	2248180
2023-04-11	17.85	17.90	17.77	17.78	2216970
2023-04-12	18.00	18.08	17.86	17.89	2099355
2023-04-13	18.02	18.17	17.99	18.10	3423705
2023-04-14	18.17	18.29	18.08	18.17	3642220
2023-04-17	18.11	18.25	18.07	18.23	3864910
2023-04-18	18.31	18.37	18.20	18.26	4334890
2023-04-19	18.20	18.22	18.15	18.19	2111780
2023-04-20	18.19	18.46	18.18	18.28	3041640
2023-04-21	18.37	18.48	18.32	18.41	3029070
2023-04-24	18.37	18.41	18.28	18.31	2564685
2023-04-25	18.29	18.36	18.11	18.15	4112810
2023-04-26	18.51	19.01	18.51	18.76	8926385
2023-04-27	18.81	19.03	18.74	19.02	6336475
2023-04-28	18.31	18.34	17.71	17.93	11675960
2023-05-01	18.42	18.50	18.25	18.44	5334330
2023-05-02	18.23	18.28	18.03	18.27	3865005
2023-05-03	18.33	18.64	18.30	18.56	3735140
2023-05-04	18.55	18.68	18.50	18.53	2730450
2023-05-05	18.60	18.82	18.56	18.77	3333290
2023-05-08	18.45	18.50	18.36	18.49	5141850
2023-05-09	18.56	18.82	18.56	18.78	4330220
2023-05-10	18.60	18.70	18.48	18.69	3778020
2023-05-11	18.72	18.72	18.53	18.64	2309875
2023-05-12	18.97	19.07	18.88	18.94	2853875
2023-05-15	18.92	19.02	18.91	18.93	2693715
2023-05-16	18.78	18.85	18.71	18.76	2520170
2023-05-17	19.11	19.18	19.00	19.06	4610570
2023-05-18	19.81	19.83	19.67	19.78	9050590
2023-05-19	19.61	19.70	19.52	19.60	3557225
2023-05-22	19.62	19.70	19.49	19.52	4430230
2023-05-23	19.11	19.11	18.91	18.99	4903370
2023-05-24	18.89	18.99	18.80	18.85	3286745
2023-05-25	19.09	19.11	18.92	19.01	3072725
2023-05-26	19.12	19.33	19.07	19.20	3112725
2023-05-30	19.22	19.24	18.95	18.95	3825285
2023-05-31	18.84	18.90	18.57	18.74	3201025
2023-06-01	19.24	19.41	19.23	19.33	4843800
2023-06-02	19.61	19.77	19.59	19.60	3382210
2023-06-05	19.80	19.80	19.68	19.60	3362185
2023-06-06	19.80	20.05	19.76	20.01	3771240
2023-06-07	19.66	19.76	19.53	19.54	3680670
2023-06-08	19.24	19.48	19.18	19.48	3431380
2023-06-09	19.71	19.81	19.60	19.69	2583860
2023-06-12	19.76	19.91	19.70	19.85	5970075
2023-06-13	20.05	20.19	20.01	20.04	3103715
2023-06-14	20.14	20.18	19.90	19.97	2575580
2023-06-15	19.76	19.95	19.71	19.93	2951390
2023-06-16	19.70	19.73	19.49	19.51	3890490
2023-06-20	19.40	19.40	19.24	19.26	2549135
2023-06-21	19.02	19.09	18.85	18.94	2798375
2023-06-22	18.72	18.81	18.66	18.76	3509910
2023-06-23	18.25	18.30	18.16	18.23	5750570
2023-06-26	18.13	18.23	18.04	18.07	3473520
2023-06-27	17.96	18.08	17.84	18.01	6569140
2023-06-28	18.14	18.31	18.11	18.26	4039580
2023-06-29	18.02	18.06	17.92	17.99	3323530
2023-06-30	18.01	18.16	18.00	18.01	4697070
2023-07-03	18.31	18.42	18.27	18.31	3798435
2023-07-05	18.29	18.35	18.23	18.29	4176540
2023-07-06	18.13	18.17	17.97	18.10	3798835
2023-07-07	18.13	18.37	18.13	18.21	3630425
2023-07-10	18.08	18.17	18.08	18.15	3361605
2023-07-11	17.98	18.08	17.86	17.93	6817200
2023-07-12	17.93	18.51	17.93	18.25	11568685
2023-07-13	18.73	18.83	18.68	18.76	7519470
2023-07-14	18.64	18.64	18.47	18.48	4578690
2023-07-17	18.51	18.86	18.47	18.71	3851900
2023-07-18	18.97	19.08	18.92	19.02	4836185
2023-07-19	18.95	19.00	18.83	18.91	2696030
2023-07-20	18.66	18.77	18.64	18.65	3254135
2023-07-21	18.76	18.79	18.66	18.68	2128875
2023-07-24	18.68	18.78	18.65	18.73	1931490
2023-07-25	18.61	18.76	18.56	18.74	2187015
2023-07-26	18.68	18.81	18.64	18.75	1874300
2023-07-27	18.94	19.04	18.72	18.75	3430820
2023-07-28	18.75	18.83	18.68	18.69	3401310
2023-07-31	18.76	18.87	18.68	18.72	3224435
2023-08-01	18.70	18.78	18.66	18.70	2180055
2023-08-02	18.38	18.44	18.18	18.21	3337910
2023-08-03	18.00	18.04	17.90	18.01	2861760
2023-08-04	18.21	18.27	18.01	18.04	2793290
2023-08-07	18.13	18.15	18.02	18.09	3269015
2023-08-08	18.02	18.12	17.88	17.96	4535005
2023-08-09	18.06	18.06	16.54	16.77	12283820
2023-08-10	17.39	17.40	17.06	17.09	8048945
2023-08-11	17.03	17.16	16.93	17.12	3878695
2023-08-14	16.72	16.80	16.58	16.79	5731885
2023-08-15	16.68	16.74	16.58	16.71	2851795
2023-08-16	16.55	16.64	16.43	16.45	4472515
2023-08-17	16.70	16.70	16.45	16.48	3496945
2023-08-18	16.40	16.60	16.35	16.53	3073725
2023-08-21	16.48	16.54	16.44	16.52	2874850
2023-08-22	16.53	16.56	16.36	16.38	3727285
2023-08-23	16.42	16.56	16.42	16.52	4389325
2023-08-24	16.45	16.47	16.18	16.21	4404845
2023-08-25	16.28	16.34	16.07	16.22	3600020
2023-08-28	16.35	16.45	16.35	16.41	2293850
2023-08-29	16.34	16.57	16.29	16.52	2693995
2023-08-30	16.50	16.57	16.44	16.47	2784700
2023-08-31	16.63	16.69	16.60	16.64	3285480
2023-09-01	17.16	17.19	16.95	17.05	5789090
2023-09-05	16.93	17.04	16.88	16.91	2591645
2023-09-06	17.16	17.22	17.07	17.10	4150660
2023-09-07	16.99	17.07	16.95	17.05	2974950
2023-09-08	16.85	16.93	16.81	16.84	2444700
2023-09-11	17.02	17.13	16.96	17.04	3138275
2023-09-12	17.04	17.13	17.00	17.08	1845815
2023-09-13	16.88	16.99	16.85	16.89	2816655
2023-09-14	17.19	17.38	17.16	17.30	3264130
2023-09-15	17.47	17.50	17.35	17.35	2451325
2023-09-18	17.27	17.38	17.21	17.35	2197525
2023-09-19	17.32	17.39	17.26	17.31	1815920
2023-09-20	17.14	17.19	16.95	16.97	2528225
2023-09-21	16.57	16.68	16.51	16.53	3547125
2023-09-22	16.60	16.63	16.47	16.48	2525270
2023-09-25	16.61	16.68	16.55	16.65	3040100
2023-09-26	16.48	16.52	16.22	16.26	2961070
2023-09-27	16.64	16.66	16.46	16.51	3669415
2023-09-28	16.34	16.64	16.34	16.56	4394435
2023-09-29	16.56	16.62	16.41	16.48	3113410
2023-10-02	16.33	16.41	16.24	16.33	2367165
2023-10-03	16.30	16.41	16.16	16.24	2470245
2023-10-04	16.28	16.39	16.15	16.36	2569545
2023-10-05	16.53	16.63	16.45	16.57	2506145
2023-10-06	16.46	16.67	16.36	16.59	1901245
2023-10-09	16.48	16.73	16.46	16.70	1612810
2023-10-10	16.86	17.04	16.82	16.92	2145670
2023-10-11	17.07	17.20	17.07	17.09	3100625
2023-10-12	17.35	17.45	17.23	17.32	3946635
2023-10-13	17.15	17.17	16.98	17.03	2800925
2023-10-16	16.96	17.09	16.90	17.08	2426785
2023-10-17	16.98	17.28	16.98	17.14	2124425
2023-10-18	17.02	17.06	16.80	16.82	1929075
2023-10-19	16.83	16.98	16.74	16.77	2174590
2023-10-20	16.74	16.79	16.64	16.64	1717055
2023-10-23	16.52	16.73	16.41	16.62	1675740
2023-10-24	16.74	16.87	16.74	16.84	2458380
2023-10-25	16.76	16.83	16.46	16.54	3692515
2023-10-26	16.31	16.36	16.11	16.19	3165175
2023-10-27	16.11	16.19	15.92	16.01	3442475
2023-10-30	16.19	16.41	16.19	16.35	7206780
2023-10-31	16.56	16.65	16.51	16.61	3304080
2023-11-01	16.87	17.04	16.80	17.01	4083530
2023-11-02	17.13	17.36	17.13	17.31	4827215
2023-11-03	17.48	17.59	17.48	17.48	4673015
2023-11-06	17.26	17.46	17.26	17.34	5646565
2023-11-07	17.40	17.61	17.37	17.55	3626520
2023-11-08	17.73	17.77	17.45	17.51	6880700
2023-11-09	17.12	17.12	16.15	16.35	17590435
2023-11-10	17.07	17.26	16.77	17.19	9446090
2023-11-13	16.71	16.72	16.50	16.67	5548435
2023-11-14	16.88	17.07	16.86	17.01	3248125
2023-11-15	17.52	17.64	17.39	17.42	5550930
2023-11-16	17.34	17.53	17.31	17.52	2913435
2023-11-17	17.52	17.54	17.40	17.53	2147410
2023-11-20	17.40	17.52	17.35	17.51	2469395
2023-11-21	17.47	17.50	17.34	17.36	2704975
2023-11-22	17.48	17.60	17.41	17.52	2349560
2023-11-24	17.24	17.36	17.21	17.33	1948905
2023-11-27	17.26	17.42	17.23	17.39	2823860
2023-11-28	17.34	17.52	17.28	17.45	5846610
2023-11-29	17.38	17.42	17.21	17.22	3034615
2023-11-30	17.32	17.33	17.15	17.19	4065150
2023-12-01	17.07	17.27	17.07	17.23	3242270
2023-12-04	17.05	17.11	16.92	17.06	5139135
2023-12-05	17.18	17.34	17.17	17.28	4086500
2023-12-06	17.80	17.91	17.68	17.68	10882890
2023-12-07	17.60	17.72	17.47	17.70	4265365
2023-12-08	17.67	17.90	17.67	17.86	3239385
2023-12-11	17.86	17.93	17.82	17.87	3585515
2023-12-12	17.88	18.11	17.84	18.08	3447110
2023-12-13	18.12	18.37	17.96	18.36	7517045
2023-12-14	18.26	18.51	18.23	18.48	6703835
2023-12-15	18.65	18.74	18.53	18.54	3512825
2023-12-18	18.31	18.48	18.28	18.44	4349545
2023-12-19	18.33	18.53	18.29	18.32	5178950
2023-12-20	18.38	18.40	18.02	18.02	3921955
2023-12-21	18.42	18.58	18.27	18.55	3759715
2023-12-22	18.35	18.46	18.30	18.43	2659780
2023-12-26	18.45	18.73	18.44	18.69	3302005
2023-12-27	18.72	18.81	18.69	18.80	2927060
2023-12-28	18.80	18.97	18.78	18.93	2228675
2023-12-29	18.92	18.98	18.86	18.94	1512365
2024-01-02	18.70	18.80	18.59	18.66	3337635
2024-01-03	18.52	18.56	18.44	18.48	2849030
2024-01-04	18.19	18.37	18.14	18.21	4554840
2024-01-05	18.19	18.46	18.17	18.24	3613095
2024-01-08	18.24	18.50	18.24	18.48	2077175
2024-01-09	18.43	18.48	18.37	18.42	2647090
2024-01-10	19.02	19.27	19.01	19.23	5480875
2024-01-11	19.66	19.71	19.27	19.46	6116650
2024-01-12	19.95	20.18	19.89	19.95	7614300
2024-01-16	19.72	19.81	19.62	19.63	4267050
2024-01-17	19.41	19.54	19.40	19.48	4046920
2024-01-18	19.42	19.59	19.40	19.57	3300580
2024-01-19	19.64	19.82	19.59	19.80	2179970
2024-01-22	19.96	20.07	19.87	19.92	2872145
2024-01-23	19.78	19.80	19.65	19.75	2709320
2024-01-24	19.77	19.95	19.56	19.59	2931025
2024-01-25	19.45	19.53	19.35	19.40	2746270
2024-01-26	19.06	19.16	18.97	19.08	4490375
2024-01-29	19.38	19.46	19.30	19.44	3054910
2024-01-30	19.60	19.64	19.46	19.48	2372820
2024-01-31	19.85	19.89	19.53	19.55	4626455
2024-02-01	19.61	19.81	19.56	19.78	3121805
2024-02-02	19.58	19.75	19.56	19.71	2029060
2024-02-05	19.48	19.55	19.38	19.52	2576395
2024-02-06	19.28	19.40	19.23	19.39	3759380
2024-02-07	19.45	19.53	19.39	19.45	2948310
2024-02-08	19.23	19.29	19.09	19.28	3142360
2024-02-09	19.18	19.26	19.12	19.20	4098420
2024-02-12	19.25	19.50	19.18	19.23	4909020
2024-02-13	19.39	19.44	19.08	19.17	5578860
2024-02-14	19.04	19.08	17.87	18.35	16785605
2024-02-15	18.25	18.44	18.18	18.40	7377075
2024-02-16	18.04	18.05	17.74	17.77	7168360
2024-02-20	17.65	17.72	17.52	17.57	4595745
2024-02-21	17.57	17.58	17.35	17.38	5799620
2024-02-22	17.65	17.81	17.57	17.66	8607465
2024-02-23	17.66	17.71	17.53	17.58	6012630
2024-02-26	17.31	17.32	17.18	17.21	8273800
2024-02-27	17.24	17.25	17.05	17.16	4383805
2024-02-28	17.06	17.10	16.98	17.03	2902335
2024-02-29	17.24	17.30	17.12	17.16	5734245
2024-03-01	17.52	17.69	17.45	17.60	5830885
2024-03-04	17.33	17.39	17.23	17.30	2808355
2024-03-05	17.22	17.30	17.11	17.13	2681960
2024-03-06	17.35	17.42	17.28	17.35	3678130
2024-03-07	17.44	17.47	17.36	17.38	5442360
2024-03-08	17.53	17.60	17.40	17.44	3317280
2024-03-11	17.30	17.39	17.27	17.35	2774720
2024-03-12	17.49	17.64	17.41	17.55	2402290
2024-03-13	17.56	17.63	17.52	17.57	2212995
2024-03-14	17.60	17.64	17.36	17.42	3240230
2024-03-15	17.47	17.53	17.42	17.48	2803225
2024-03-18	17.78	17.90	17.78	17.81	4410040
2024-03-19	17.80	17.84	17.71	17.80	3201310
2024-03-20	17.75	17.95	17.67	17.92	2915595
2024-03-21	17.78	17.92	17.73	17.74	3003485
2024-03-22	17.75	17.77	17.67	17.72	1495685
2024-03-25	17.25	17.29	17.15	17.19	3617400
2024-03-26	17.32	17.42	17.29	17.34	2843885
2024-03-27	17.38	17.38	17.23	17.31	3276425
2024-03-28	17.24	17.27	17.15	17.15	3305250
2024-04-01	17.20	17.27	17.16	17.23	1990140
2024-04-02	17.10	17.10	16.93	17.07	2704895
2024-04-03	17.09	17.24	17.08	17.15	4700005
2024-04-04	17.22	17.22	16.90	16.91	3038740
2024-04-05	16.90	17.04	16.86	16.96	2056490
2024-04-08	16.92	16.95	16.83	16.86	2756710
2024-04-09	16.97	17.03	16.84	16.93	2568025
2024-04-10	16.82	16.88	16.77	16.83	2194380
2024-04-11	16.85	16.86	16.68	16.81	1914150
2024-04-12	16.87	16.91	16.74	16.80	3887015
2024-04-15	16.71	16.73	16.42	16.46	3956895
2024-04-16	16.70	16.73	16.58	16.59	4266335
2024-04-17	16.46	16.46	16.27	16.32	2900315
2024-04-18	16.41	16.51	16.37	16.38	2239555
2024-04-19	16.30	16.43	16.24	16.26	2988935
2024-04-22	16.25	16.35	16.18	16.31	3056015
2024-04-23	16.23	16.38	16.21	16.36	4044855
2024-04-24	16.51	16.62	16.44	16.54	3223675
2024-04-25	16.26	16.50	16.23	16.49	2765090
2024-04-26	16.36	16.49	16.34	16.47	2203160
2024-04-29	16.57	16.63	16.50	16.60	3542860
2024-04-30	16.58	16.63	16.50	16.51	2321870
2024-05-01	16.56	16.77	16.51	16.58	1970045
2024-05-02	16.81	16.93	16.69	16.82	3285995
2024-05-03	17.05	17.11	16.84	16.91	3156230
2024-05-06	17.00	17.03	16.90	16.97	3732585
2024-05-07	16.45	16.47	16.32	16.33	4730770
2024-05-08	15.65	15.77	15.53	15.67	8584005
2024-05-09	15.37	15.50	15.33	15.49	8243685
2024-05-10	15.18	15.19	15.02	15.07	10575735
2024-05-13	15.31	15.38	15.19	15.23	7600095
2024-05-14	15.82	16.37	15.80	16.25	17271170
2024-05-15	16.54	16.70	16.52	16.70	10085245
2024-05-16	16.78	16.88	16.66	16.68	5177915
2024-05-17	16.81	16.85	16.70	16.75	3843215
2024-05-20	16.75	16.80	16.70	16.72	3897875
2024-05-21	16.56	16.56	16.39	16.40	4444030
2024-05-22	16.35	16.36	16.24	16.25	2984445
2024-05-23	16.38	16.38	16.14	16.16	3181540
2024-05-24	16.04	16.16	16.03	16.06	3700660
2024-05-28	16.11	16.15	15.95	15.97	2697205
2024-05-29	15.80	15.87	15.67	15.69	3793280
2024-05-30	16.10	16.25	16.03	16.16	5097310
2024-05-31	16.35	16.48	16.29	16.47	4841720
2024-06-03	16.63	16.78	16.60	16.72	4084450
2024-06-04	17.07	17.22	16.99	17.21	5656235
2024-06-05	17.28	17.34	17.17	17.33	3102615
2024-06-06	17.33	17.50	17.33	17.45	3187980
2024-06-07	17.18	17.20	17.08	17.09	2238370
2024-06-10	17.00	17.16	16.97	17.13	2429570
2024-06-11	16.96	17.02	16.85	17.00	3900835
2024-06-12	16.93	17.05	16.77	16.79	3970315
2024-06-13	16.83	16.89	16.75	16.82	2319985
2024-06-14	16.50	16.53	16.38	16.44	3336520
2024-06-17	16.15	16.27	16.11	16.22	3514680
2024-06-18	16.09	16.12	15.86	15.93	11213115
2024-06-20	16.10	16.23	16.10	16.17	4077390
2024-06-21	16.13	16.15	16.04	16.11	10343940
2024-06-24	16.15	16.30	16.12	16.22	2711215
2024-06-25	16.45	16.45	16.28	16.42	5595250
2024-06-26	16.51	16.59	16.44	16.57	4288810
2024-06-27	16.84	16.93	16.80	16.86	4038705
2024-06-28	16.89	17.05	16.89	16.99	3588635
2024-07-01	17.02	17.14	17.01	17.06	2806050
2024-07-02	17.18	17.33	17.12	17.33	4093100
2024-07-03	17.00	17.18	17.00	17.13	2657195
2024-07-05	17.21	17.38	17.21	17.36	3044625
2024-07-08	17.33	17.44	17.28	17.32	2171175
2024-07-09	18.02	18.11	17.94	18.09	5746400
2024-07-10	18.37	18.58	18.34	18.55	7299875
2024-07-11	19.20	19.24	19.06	19.13	6323770
2024-07-12	19.04	19.29	19.00	19.21	2768305
2024-07-15	19.20	19.25	19.10	19.13	2464205
2024-07-16	19.12	19.25	19.06	19.23	3258000
2024-07-17	19.03	19.26	19.01	19.19	3091730
2024-07-18	18.85	18.95	18.60	18.64	3312915
2024-07-19	18.56	18.65	18.48	18.57	7873680
2024-07-22	18.51	18.60	18.47	18.56	3446225
2024-07-23	18.43	18.46	18.32	18.33	2719035
2024-07-24	18.20	18.22	17.81	17.84	5220475
2024-07-25	17.37	17.47	17.20	17.21	6394875
2024-07-26	17.36	17.53	17.33	17.46	4810275
2024-07-29	17.37	17.39	17.28	17.28	2763845
2024-07-30	17.61	17.74	17.55	17.68	4233550
2024-07-31	17.79	17.79	17.65	17.72	3904725
2024-08-01	17.35	17.39	16.97	16.99	5616465
2024-08-02	16.32	16.45	16.22	16.32	6846565
2024-08-05	16.10	16.52	15.96	16.48	8159555
2024-08-06	16.52	16.69	16.41	16.61	6559990
2024-08-07	17.40	17.70	16.91	16.91	5973185
2024-08-08	16.88	16.93	16.69	16.89	4911735
2024-08-09	16.83	16.89	16.73	16.88	2711645
2024-08-12	16.90	16.96	16.81	16.94	2480870
2024-08-13	17.47	17.83	17.47	17.81	5555650
2024-08-14	17.79	17.83	17.68	17.80	2468220
2024-08-15	17.54	17.72	17.53	17.69	3353090
2024-08-16	17.92	18.08	17.82	18.05	2949155
2024-08-19	18.09	18.31	18.09	18.29	3243295
2024-08-20	18.15	18.21	18.10	18.16	3695845
2024-08-21	18.32	18.59	18.30	18.56	4133440
2024-08-22	18.49	18.51	18.22	18.26	3158825
2024-08-23	18.32	18.50	18.25	18.48	2222600
2024-08-26	18.60	18.62	18.51	18.56	2116320
2024-08-27	19.05	19.23	18.96	19.21	4355145
2024-08-28	19.42	19.47	19.27	19.35	5291270
2024-08-29	19.32	19.44	19.26	19.36	3146275
2024-08-30	19.45	19.54	19.40	19.51	2004870
2024-09-03	19.28	19.38	19.08	19.10	4533225
2024-09-04	18.90	19.03	18.79	18.89	2765860
2024-09-05	18.86	18.93	18.80	18.87	2430080
2024-09-06	18.43	18.50	17.95	18.01	4864920
2024-09-09	18.18	18.28	18.12	18.21	2552650
2024-09-10	18.40	18.68	18.35	18.60	3474070
2024-09-11	18.59	18.77	18.46	18.75	2442155
2024-09-12	18.62	18.74	18.57	18.72	1899580
2024-09-13	18.69	18.75	18.64	18.69	1741215
2024-09-16	18.67	18.76	18.54	18.62	2482790
2024-09-17	18.29	18.30	18.03	18.11	3567450
2024-09-18	18.13	18.30	18.00	18.10	3752590
2024-09-19	18.55	18.71	18.52	18.65	2949425
2024-09-20	18.79	18.79	18.58	18.62	2927015
2024-09-23	18.64	18.86	18.59	18.84	2087945
2024-09-24	19.24	19.24	19.06	19.11	2138960
2024-09-25	19.16	19.24	19.14	19.20	2203280
2024-09-26	19.53	19.75	19.48	19.73	3544265
2024-09-27	19.53	19.67	19.22	19.23	4185970
2024-09-30	19.38	19.40	19.21	19.31	2265365
2024-10-01	19.38	19.48	19.21	19.36	4922115
2024-10-02	19.05	19.05	18.78	18.99	3715810
2024-10-03	18.80	18.92	18.75	18.80	2311975
2024-10-04	18.86	18.99	18.85	18.97	2292695
2024-10-07	19.12	19.28	19.07	19.13	3342045
2024-10-08	19.08	19.09	19.01	19.03	2017225
2024-10-09	18.83	19.23	18.71	19.05	1987739
2024-10-10	18.91	18.94	18.72	18.86	2079358
2024-10-11	18.74	19.05	18.74	18.98	1725822
2024-10-14	18.90	19.16	18.87	19.09	2081280
2024-10-15	18.81	18.85	18.60	18.66	2120213
2024-10-16	18.70	18.70	18.61	18.68	1885227
2024-10-17	18.60	18.62	18.44	18.51	1662855
2024-10-18	18.11	18.24	18.08	18.22	2534658
2024-10-21	18.14	18.17	18.02	18.10	2361303
2024-10-22	17.90	17.94	17.82	17.89	2630698
2024-10-23	17.50	17.64	17.42	17.53	2842236
2024-10-24	17.60	17.74	17.59	17.69	2544491
2024-10-25	17.55	17.68	17.54	17.62	2607447
2024-10-28	17.71	17.79	17.68	17.75	2573747
2024-10-29	17.76	17.88	17.70	17.85	2698742
2024-10-30	18.07	18.11	17.97	17.98	3015313
2024-10-31	17.82	17.82	17.56	17.60	2136271
2024-11-01	17.68	17.84	17.62	17.73	1581125
2024-11-04	17.75	17.85	17.72	17.74	1727604
2024-11-05	18.00	18.10	17.90	18.05	2271733
2024-11-06	18.00	18.02	17.83	17.99	2960259
2024-11-07	18.20	18.34	18.12	18.27	3689062
2024-11-08	19.50	20.67	19.50	19.91	10593697
2024-11-11	19.34	19.40	18.89	19.12	4156740
2024-11-12	19.00	19.01	18.62	18.67	2713158
2024-11-13	18.69	18.71	18.44	18.50	2966840
2024-11-14	18.60	18.67	18.46	18.49	2083492
2024-11-15	18.58	18.65	18.41	18.46	2958424
2024-11-18	18.72	19.06	18.72	18.97	2881002
2024-11-19	18.81	19.00	18.81	18.92	2557360
2024-11-20	19.25	19.34	19.10	19.18	6542856
2024-11-21	19.08	19.15	18.97	19.07	1707766
2024-11-22	19.02	19.14	18.97	19.06	2068923
2024-11-25	19.31	19.50	19.31	19.42	3326442
2024-11-26	19.42	19.45	19.32	19.37	1783120
2024-11-27	19.76	19.97	19.75	19.76	2494189
2024-11-29	19.98	20.06	19.91	20.05	1247922
2024-12-02	20.00	20.08	19.93	20.01	3337948
2024-12-03	20.45	20.49	20.32	20.47	3364479
2024-12-04	21.01	21.09	20.89	20.99	4284754
2024-12-05	21.05	21.07	20.90	20.90	3637554
2024-12-06	20.98	21.04	20.90	20.94	1973182
2024-12-09	21.30	21.41	21.04	21.10	4085324
2024-12-10	21.90	22.04	21.76	21.77	5038532
2024-12-11	22.06	22.25	22.05	22.17	4175120
2024-12-12	22.60	22.71	22.38	22.38	4658665
2024-12-13	21.87	21.91	21.62	21.69	3453100
2024-12-16	21.47	21.63	21.42	21.49	3888455
2024-12-17	21.80	21.98	21.70	21.73	4757804
2024-12-18	21.55	21.67	20.83	20.91	3633611
2024-12-19	20.90	20.94	20.58	20.66	4415755
2024-12-20	20.85	21.16	20.78	21.02	5678656
2024-12-23	20.95	21.21	20.92	21.16	2500443
2024-12-24	21.02	21.17	20.99	21.14	979891
2024-12-26	21.18	21.28	21.13	21.18	1308679
2024-12-27	21.50	21.53	21.33	21.46	1936890
2024-12-30	21.12	21.33	21.05	21.21	1934541
2024-12-31	21.23	21.31	21.13	21.16	1186074
2025-01-02	21.27	21.33	21.02	21.09	2642074
2025-01-03	21.18	21.35	21.11	21.32	2299696
2025-01-06	21.09	21.16	20.89	20.90	3402941
2025-01-07	21.06	21.19	20.89	20.91	2719226
2025-01-08	20.73	20.82	20.56	20.77	3277629
2025-01-10	20.45	20.58	20.25	20.35	4818038
2025-01-13	20.19	20.35	20.12	20.21	2699015
2025-01-14	20.09	20.17	19.85	19.88	4312635
2025-01-15	20.48	20.51	20.29	20.50	4733858
2025-01-16	20.52	20.52	20.30	20.33	4476012
2025-01-17	20.61	20.70	20.54	20.64	2993112
2025-01-21	20.79	20.98	20.74	20.90	3143795
2025-01-22	20.97	21.05	20.86	20.92	3345623
2025-01-23	21.12	21.39	21.12	21.37	4099148
2025-01-24	20.81	20.98	20.71	20.83	4874118
2025-01-27	20.91	21.02	20.84	21.00	4190386
2025-01-28	21.55	21.93	21.39	21.81	4032190
2025-01-29	22.22	22.30	21.98	22.13	4984429
2025-01-30	22.26	22.40	22.11	22.30	3413933
2025-01-31	22.19	22.23	21.93	22.01	2376170
2025-02-03	21.70	21.99	21.67	21.89	3141911
2025-02-04	22.34	22.55	22.27	22.52	4110124
2025-02-05	22.80	22.96	22.76	22.92	3874147
2025-02-06	23.00	23.05	22.91	23.01	3000941
2025-02-07	22.99	22.99	22.55	22.57	4207273
2025-02-10	22.57	22.60	22.39	22.42	3465920
2025-02-11	22.26	22.41	22.26	22.36	4204017
2025-02-12	21.84	22.01	21.62	21.97	4931006
2025-02-13	23.26	24.03	23.04	23.19	6551204
2025-02-14	24.11	24.25	23.94	24.14	5033373
2025-02-18	24.78	24.88	24.41	24.52	7072414
2025-02-19	24.63	24.78	24.52	24.72	4016806
2025-02-20	24.83	24.95	24.72	24.92	2825131
2025-02-21	25.25	25.29	24.70	24.78	5048404
2025-02-24	24.88	24.92	24.57	24.80	2721337
2025-02-25	25.18	25.27	24.99	25.07	5791804
2025-02-26	25.28	25.64	25.27	25.46	3657368
2025-02-27	25.38	25.48	24.99	25.03	4035210
2025-02-28	24.79	25.06	24.71	25.04	2736507
2025-03-03	24.80	25.04	24.49	24.59	2579074
2025-03-04	24.01	24.40	23.73	24.17	4295807
2025-03-05	23.95	24.37	23.92	24.34	3469539
2025-03-06	24.70	24.82	24.38	24.40	6209587
2025-03-07	24.15	24.20	23.62	24.15	3617203
2025-03-10	23.20	23.22	22.72	22.85	4485800
2025-03-11	22.88	23.14	22.68	22.95	4370456
2025-03-12	23.75	23.92	23.54	23.69	5327517
2025-03-13	23.49	23.62	23.36	23.41	2425957
2025-03-14	23.87	24.17	23.87	24.10	8642989
2025-03-17	24.37	24.63	24.31	24.51	8709267
2025-03-18	24.44	24.65	24.23	24.52	10612689
2025-03-19	24.60	25.09	24.53	24.97	10887268
2025-03-20	24.67	24.93	24.62	24.89	4338288
2025-03-21	25.28	25.48	25.14	25.23	24505942
2025-03-24	25.24	25.30	25.08	25.27	13640008
2025-03-25	25.23	25.26	25.11	25.26	3278886
2025-03-26	25.50	25.63	25.41	25.50	4889505
2025-03-27	25.35	25.78	25.35	25.64	5711584
2025-03-28	25.26	25.35	24.97	25.09	5571606
2025-03-31	25.05	25.44	24.97	25.39	6441281
2025-04-01	25.22	25.29	24.71	25.17	10219107
2025-04-02	24.52	24.92	24.45	24.84	4695992
2025-04-03	23.51	24.02	23.36	23.38	6473463
2025-04-04	22.27	22.50	21.76	21.82	7990933
2025-04-07	20.42	22.19	20.42	21.24	10610299
2025-04-08	22.30	22.49	21.13	21.32	5512796
2025-04-09	21.31	23.14	21.09	22.97	7765133
2025-04-10	23.52	23.58	22.22	22.92	8913651
2025-04-11	22.53	23.02	22.29	22.94	4791441
2025-04-14	23.28	23.58	23.19	23.44	4535977
2025-04-15	23.56	23.78	23.56	23.68	2635929
2025-04-16	23.55	23.61	23.15	23.36	3447362
2025-04-17	24.00	24.26	23.92	24.01	4549522
2025-04-21	23.91	23.99	23.52	23.75	3403478
2025-04-22	24.09	24.36	24.07	24.33	4681080
2025-04-23	25.01	25.23	24.79	24.89	3101675
2025-04-24	24.82	25.12	24.77	25.12	3193782
2025-04-25	24.82	24.97	24.70	24.97	2602294
2025-04-28	24.74	25.45	24.69	25.28	8671262
2025-04-29	25.53	25.90	25.34	25.75	7305987
2025-04-30	25.70	26.08	25.28	26.00	6370843
2025-05-01	25.56	25.56	25.24	25.28	7461417
2025-05-02	25.03	25.43	24.96	25.33	6866497
2025-05-05	25.20	25.36	25.14	25.24	5593254
2025-05-06	25.27	25.33	25.10	25.23	5322946
2025-05-07	24.99	25.29	24.83	25.02	4848328
2025-05-08	24.44	24.73	24.35	24.45	5040884
2025-05-09	24.68	24.81	24.65	24.70	3015596

Explore More About SONY

Coins representing dividend payouts and trends

SONY Dividend History

Discover Sony Group Corporation's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

SONY Stock Split History

Discover Sony Group Corporation's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SONY Historical Prices

Explore Sony Group Corporation's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics